Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.785 | 7.986 | 7.785 | 7.952 | 1,739,058 | +0.14(+1.75%) |
Jan 30, 2006 | 7.861 | 7.928 | 7.809 | 7.815 | 1,330,161 | -0.03(-0.33%) |
Jan 27, 2006 | 7.834 | 7.890 | 7.814 | 7.841 | 1,140,083 | -0.00(-0.05%) |
Jan 26, 2006 | 7.796 | 7.845 | 7.780 | 7.845 | 1,136,634 | +0.05(+0.65%) |
Jan 25, 2006 | 7.789 | 7.845 | 7.768 | 7.794 | 1,169,591 | +0.05(+0.66%) |
Jan 24, 2006 | 7.721 | 7.792 | 7.716 | 7.744 | 1,355,837 | -0.03(-0.42%) |
Jan 23, 2006 | 7.734 | 7.835 | 7.701 | 7.776 | 1,585,770 | +0.09(+1.12%) |
Jan 20, 2006 | 7.717 | 7.800 | 7.690 | 7.690 | 1,376,531 | +0.02(+0.29%) |
Jan 19, 2006 | 7.665 | 7.697 | 7.597 | 7.668 | 1,095,246 | +0.02(+0.20%) |
Jan 18, 2006 | 7.633 | 7.677 | 7.588 | 7.652 | 2,257,557 | -0.12(-1.56%) |
Jan 17, 2006 | 7.828 | 7.828 | 7.738 | 7.774 | 991,010 | -0.08(-0.98%) |
Jan 13, 2006 | 7.577 | 8.010 | 7.577 | 7.851 | 996,375 | +0.03(+0.42%) |
Jan 12, 2006 | 7.972 | 8.002 | 7.800 | 7.818 | 1,508,359 | -0.16(-2.04%) |
Jan 11, 2006 | 7.946 | 8.067 | 7.931 | 7.981 | 1,694,221 | +0.06(+0.74%) |
Jan 10, 2006 | 7.832 | 7.947 | 7.831 | 7.922 | 1,193,734 | +0.09(+1.10%) |
Jan 09, 2006 | 7.848 | 7.913 | 7.804 | 7.836 | 1,408,721 | -0.08(-1.01%) |
Jan 06, 2006 | 7.761 | 7.946 | 7.761 | 7.916 | 1,863,605 | +0.14(+1.78%) |
Jan 05, 2006 | 7.776 | 7.794 | 7.738 | 7.777 | 1,406,422 | -0.09(-1.13%) |
Jan 04, 2006 | 7.814 | 7.892 | 7.793 | 7.866 | 1,396,842 | +0.04(+0.53%) |
Jan 03, 2006 | 7.669 | 7.826 | 7.659 | 7.824 | 2,663,005 | +0.15(+1.99%) |
Dec 30, 2005 | 7.622 | 7.684 | 7.577 | 7.672 | 1,105,210 | +0.02(+0.29%) |
Dec 29, 2005 | 7.634 | 7.670 | 7.625 | 7.650 | 715,474 | -0.00(-0.03%) |
Dec 28, 2005 | 7.624 | 7.687 | 7.616 | 7.652 | 1,220,176 | +0.06(+0.84%) |
Dec 27, 2005 | 7.600 | 7.677 | 7.580 | 7.588 | 578,664 | -0.04(-0.50%) |
Dec 23, 2005 | 7.674 | 7.697 | 7.605 | 7.626 | 1,462,756 | -0.06(-0.76%) |
Dec 22, 2005 | 7.788 | 7.826 | 7.685 | 7.685 | 1,855,941 | -0.08(-0.98%) |
Dec 21, 2005 | 7.659 | 7.804 | 7.652 | 7.761 | 1,674,294 | +0.11(+1.43%) |
Dec 20, 2005 | 7.672 | 7.672 | 7.613 | 7.651 | 1,732,543 | +0.00(+0.05%) |
Dec 19, 2005 | 7.806 | 7.826 | 7.640 | 7.647 | 950,389 | -0.11(-1.45%) |
Dec 16, 2005 | 7.685 | 7.824 | 7.685 | 7.759 | 1,732,543 | +0.11(+1.40%) |
Dec 15, 2005 | 7.626 | 7.669 | 7.612 | 7.652 | 1,015,536 | -0.05(-0.71%) |
Dec 14, 2005 | 7.698 | 7.724 | 7.682 | 7.707 | 874,894 | +0.04(+0.51%) |
Dec 13, 2005 | 7.655 | 7.732 | 7.639 | 7.668 | 1,229,757 | +0.01(+0.17%) |
Dec 12, 2005 | 7.646 | 7.684 | 7.608 | 7.655 | 1,188,369 | +0.02(+0.26%) |
Dec 09, 2005 | 7.646 | 7.721 | 7.604 | 7.635 | 1,089,498 | -0.02(-0.27%) |
Dec 08, 2005 | 7.647 | 7.673 | 7.592 | 7.656 | 1,075,319 | +0.01(+0.07%) |
Dec 07, 2005 | 7.691 | 7.720 | 7.644 | 7.651 | 1,173,040 | -0.05(-0.61%) |
Dec 06, 2005 | 7.729 | 7.773 | 7.691 | 7.698 | 1,198,716 | -0.02(-0.29%) |
Dec 05, 2005 | 7.706 | 7.753 | 7.665 | 7.720 | 1,616,427 | +0.01(+0.19%) |
Dec 02, 2005 | 7.580 | 7.750 | 7.526 | 7.706 | 4,165,233 | +0.11(+1.46%) |
Dec 01, 2005 | 7.520 | 7.677 | 7.500 | 7.595 | 2,247,593 | +0.09(+1.18%) |
Nov 30, 2005 | 7.567 | 7.579 | 7.497 | 7.506 | 2,820,892 | -0.07(-0.93%) |
Nov 29, 2005 | 7.509 | 7.608 | 7.509 | 7.577 | 3,185,336 | +0.03(+0.41%) |
Nov 28, 2005 | 7.506 | 7.583 | 7.493 | 7.545 | 2,565,667 | +0.02(+0.23%) |
Nov 25, 2005 | 7.578 | 7.579 | 7.458 | 7.528 | 1,102,911 | +0.06(+0.80%) |
Nov 23, 2005 | 7.470 | 7.513 | 7.428 | 7.468 | 1,467,737 | +0.01(+0.12%) |
Nov 22, 2005 | 7.406 | 7.476 | 7.386 | 7.459 | 2,894,088 | +0.05(+0.72%) |
Nov 21, 2005 | 7.385 | 7.420 | 7.347 | 7.406 | 1,353,921 | +0.05(+0.69%) |
Nov 18, 2005 | 7.336 | 7.424 | 7.320 | 7.355 | 1,632,523 | -0.00(-0.04%) |
Nov 17, 2005 | 7.316 | 7.365 | 7.303 | 7.357 | 1,701,119 | +0.07(+1.02%) |
Nov 16, 2005 | 7.280 | 7.359 | 7.257 | 7.283 | 1,924,537 | -0.01(-0.07%) |
Nov 15, 2005 | 7.274 | 7.303 | 7.206 | 7.288 | 1,978,572 | +0.02(+0.22%) |
Nov 14, 2005 | 7.240 | 7.313 | 7.235 | 7.273 | 1,869,737 | +0.00(+0.00%) |
Nov 11, 2005 | 7.299 | 7.304 | 7.252 | 7.273 | 1,095,246 | -0.03(-0.43%) |
Nov 10, 2005 | 7.241 | 7.333 | 7.218 | 7.304 | 2,428,857 | +0.07(+0.96%) |
Nov 09, 2005 | 7.068 | 7.265 | 7.060 | 7.235 | 2,518,531 | +0.13(+1.78%) |
Nov 08, 2005 | 7.143 | 7.156 | 7.065 | 7.108 | 1,408,338 | -0.09(-1.21%) |
Nov 07, 2005 | 7.039 | 7.209 | 7.032 | 7.196 | 2,413,911 | +0.16(+2.28%) |
Nov 04, 2005 | 6.914 | 7.094 | 6.914 | 7.035 | 2,073,994 | +0.14(+1.99%) |
Nov 03, 2005 | 6.894 | 6.987 | 6.813 | 6.898 | 1,602,631 | +0.05(+0.76%) |
Nov 02, 2005 | 6.845 | 6.886 | 6.788 | 6.846 | 1,038,146 | +0.00(+0.02%) |