Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.680 | 8.000 | 7.610 | 7.770 | 304,265 | +0.06(+0.78%) |
Jan 30, 2006 | 7.820 | 7.970 | 7.630 | 7.710 | 142,119 | -0.19(-2.41%) |
Jan 27, 2006 | 7.980 | 8.270 | 7.840 | 7.900 | 195,212 | -0.08(-1.00%) |
Jan 26, 2006 | 7.880 | 7.980 | 7.750 | 7.980 | 311,058 | +0.14(+1.79%) |
Jan 25, 2006 | 7.440 | 7.880 | 7.440 | 7.840 | 292,869 | +0.38(+5.09%) |
Jan 24, 2006 | 7.600 | 7.640 | 7.290 | 7.460 | 182,616 | -0.04(-0.53%) |
Jan 23, 2006 | 7.350 | 7.640 | 7.260 | 7.500 | 208,186 | +0.23(+3.16%) |
Jan 20, 2006 | 7.510 | 7.510 | 7.270 | 7.270 | 89,818 | -0.18(-2.42%) |
Jan 19, 2006 | 7.100 | 7.840 | 6.990 | 7.450 | 287,908 | +0.42(+5.97%) |
Jan 18, 2006 | 7.000 | 7.090 | 6.890 | 7.030 | 124,796 | -0.06(-0.85%) |
Jan 17, 2006 | 7.250 | 7.250 | 7.040 | 7.090 | 82,380 | -0.20(-2.74%) |
Jan 13, 2006 | 7.130 | 7.430 | 7.130 | 7.290 | 139,658 | +0.25(+3.55%) |
Jan 12, 2006 | 6.980 | 7.150 | 6.970 | 7.040 | 210,900 | +0.01(+0.14%) |
Jan 11, 2006 | 7.070 | 7.140 | 6.990 | 7.030 | 167,894 | -0.11(-1.54%) |
Jan 10, 2006 | 7.180 | 7.230 | 7.090 | 7.140 | 319,788 | -0.08(-1.11%) |
Jan 09, 2006 | 7.210 | 7.270 | 7.130 | 7.220 | 332,508 | -0.08(-1.10%) |
Jan 06, 2006 | 7.050 | 7.330 | 6.970 | 7.300 | 188,706 | +0.31(+4.43%) |
Jan 05, 2006 | 6.960 | 7.030 | 6.860 | 6.990 | 43,529 | -0.02(-0.29%) |
Jan 04, 2006 | 7.040 | 7.070 | 6.930 | 7.010 | 169,853 | -0.07(-0.99%) |
Jan 03, 2006 | 7.010 | 7.250 | 6.820 | 7.080 | 318,567 | +0.07(+1.00%) |
Dec 30, 2005 | 6.820 | 7.010 | 6.650 | 7.010 | 144,893 | +0.18(+2.64%) |
Dec 29, 2005 | 6.720 | 6.970 | 6.720 | 6.830 | 67,748 | +0.03(+0.44%) |
Dec 28, 2005 | 6.820 | 6.930 | 6.660 | 6.800 | 67,100 | -0.03(-0.44%) |
Dec 27, 2005 | 6.950 | 7.090 | 6.830 | 6.830 | 111,400 | -0.16(-2.29%) |
Dec 23, 2005 | 6.990 | 7.080 | 6.770 | 6.990 | 63,296 | -0.04(-0.57%) |
Dec 22, 2005 | 6.800 | 7.030 | 6.800 | 7.030 | 174,048 | +0.18(+2.63%) |
Dec 21, 2005 | 6.960 | 7.000 | 6.850 | 6.850 | 104,936 | -0.04(-0.58%) |
Dec 20, 2005 | 6.820 | 6.980 | 6.750 | 6.890 | 91,067 | +0.00(+0.00%) |
Dec 19, 2005 | 6.990 | 7.010 | 6.800 | 6.890 | 140,435 | -0.12(-1.71%) |
Dec 16, 2005 | 6.920 | 7.030 | 6.920 | 7.010 | 262,295 | +0.03(+0.43%) |
Dec 15, 2005 | 6.890 | 7.060 | 6.730 | 6.980 | 105,619 | +0.08(+1.16%) |
Dec 14, 2005 | 6.950 | 6.980 | 6.790 | 6.900 | 51,052 | +0.02(+0.22%) |
Dec 13, 2005 | 6.930 | 6.930 | 6.740 | 6.885 | 67,284 | +0.00(+0.07%) |
Dec 12, 2005 | 6.920 | 6.930 | 6.780 | 6.880 | 70,829 | +0.00(+0.00%) |
Dec 09, 2005 | 6.680 | 6.920 | 6.670 | 6.880 | 70,708 | +0.24(+3.61%) |
Dec 08, 2005 | 6.545 | 6.670 | 6.420 | 6.640 | 97,190 | +0.09(+1.37%) |
Dec 07, 2005 | 6.610 | 6.660 | 6.420 | 6.550 | 99,456 | -0.16(-2.38%) |
Dec 06, 2005 | 6.740 | 6.840 | 6.640 | 6.710 | 67,071 | +0.04(+0.60%) |
Dec 05, 2005 | 6.810 | 6.880 | 6.610 | 6.670 | 68,804 | -0.12(-1.77%) |
Dec 02, 2005 | 6.640 | 6.870 | 6.640 | 6.790 | 56,994 | +0.08(+1.19%) |
Dec 01, 2005 | 6.660 | 6.730 | 6.580 | 6.710 | 160,034 | -0.01(-0.15%) |
Nov 30, 2005 | 6.460 | 6.770 | 6.460 | 6.720 | 210,250 | +0.12(+1.82%) |
Nov 29, 2005 | 6.670 | 6.690 | 6.410 | 6.600 | 202,971 | -0.03(-0.45%) |
Nov 28, 2005 | 6.990 | 7.060 | 6.610 | 6.630 | 129,813 | -0.38(-5.42%) |
Nov 25, 2005 | 7.000 | 7.080 | 6.950 | 7.010 | 21,629 | -0.09(-1.27%) |
Nov 23, 2005 | 7.190 | 7.190 | 6.970 | 7.100 | 55,414 | -0.05(-0.70%) |
Nov 22, 2005 | 7.100 | 7.200 | 7.060 | 7.150 | 162,925 | +0.02(+0.28%) |
Nov 21, 2005 | 7.050 | 7.150 | 6.870 | 7.130 | 151,393 | +0.12(+1.71%) |
Nov 18, 2005 | 7.100 | 7.390 | 6.900 | 7.010 | 375,469 | -0.02(-0.28%) |
Nov 17, 2005 | 6.820 | 7.050 | 6.820 | 7.030 | 109,661 | +0.23(+3.38%) |
Nov 16, 2005 | 6.910 | 6.970 | 6.750 | 6.800 | 109,362 | -0.16(-2.30%) |
Nov 15, 2005 | 6.880 | 6.960 | 6.710 | 6.960 | 136,280 | +0.09(+1.31%) |
Nov 14, 2005 | 7.260 | 7.400 | 6.820 | 6.870 | 156,354 | -0.47(-6.40%) |
Nov 11, 2005 | 7.380 | 7.500 | 7.250 | 7.340 | 117,850 | -0.13(-1.74%) |
Nov 10, 2005 | 7.200 | 7.500 | 6.920 | 7.470 | 218,500 | +0.32(+4.48%) |
Nov 09, 2005 | 7.150 | 7.200 | 7.050 | 7.150 | 157,044 | +0.05(+0.70%) |
Nov 08, 2005 | 7.000 | 7.150 | 6.970 | 7.100 | 66,357 | +0.05(+0.71%) |
Nov 07, 2005 | 7.000 | 7.060 | 6.880 | 7.050 | 97,381 | +0.05(+0.71%) |
Nov 04, 2005 | 7.000 | 7.040 | 6.890 | 7.000 | 63,235 | +0.00(+0.00%) |
Nov 03, 2005 | 7.050 | 7.140 | 6.880 | 7.000 | 92,248 | +0.00(+0.00%) |
Nov 02, 2005 | 6.750 | 7.000 | 6.560 | 7.000 | 79,191 | +0.18(+2.64%) |