Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.374 | 9.384 | 9.253 | 9.253 | 5,028,744 | -0.12(-1.33%) |
Jan 30, 2006 | 9.320 | 9.399 | 9.244 | 9.378 | 10,258,847 | +0.06(+0.64%) |
Jan 27, 2006 | 9.332 | 9.384 | 9.263 | 9.318 | 6,768,199 | -0.01(-0.14%) |
Jan 26, 2006 | 9.414 | 9.414 | 9.167 | 9.332 | 28,927,278 | -0.11(-1.16%) |
Jan 25, 2006 | 9.412 | 9.443 | 9.211 | 9.441 | 3,849,545 | +0.07(+0.74%) |
Jan 24, 2006 | 9.297 | 9.460 | 9.276 | 9.372 | 2,896,744 | +0.09(+1.01%) |
Jan 23, 2006 | 9.271 | 9.332 | 9.165 | 9.278 | 2,480,464 | +0.03(+0.29%) |
Jan 20, 2006 | 9.328 | 9.391 | 9.221 | 9.251 | 2,117,654 | -0.07(-0.80%) |
Jan 19, 2006 | 9.453 | 9.464 | 9.299 | 9.326 | 2,108,264 | -0.11(-1.14%) |
Jan 18, 2006 | 9.432 | 9.451 | 9.374 | 9.433 | 2,682,866 | -0.03(-0.28%) |
Jan 17, 2006 | 9.357 | 9.481 | 9.336 | 9.460 | 3,727,478 | +0.12(+1.25%) |
Jan 13, 2006 | 9.029 | 9.386 | 9.029 | 9.343 | 3,234,254 | +0.32(+3.53%) |
Jan 12, 2006 | 8.805 | 9.230 | 8.793 | 9.025 | 7,463,042 | +0.22(+2.46%) |
Jan 11, 2006 | 8.889 | 8.889 | 8.757 | 8.809 | 1,870,912 | -0.09(-1.01%) |
Jan 10, 2006 | 8.952 | 8.971 | 8.866 | 8.899 | 2,025,582 | -0.07(-0.81%) |
Jan 09, 2006 | 8.876 | 9.044 | 8.876 | 8.971 | 3,371,971 | +0.13(+1.45%) |
Jan 06, 2006 | 8.933 | 9.115 | 8.816 | 8.843 | 5,881,909 | -0.04(-0.47%) |
Jan 05, 2006 | 8.914 | 8.973 | 8.722 | 8.885 | 5,660,467 | -0.22(-2.42%) |
Jan 04, 2006 | 9.182 | 9.276 | 9.098 | 9.106 | 2,506,547 | -0.09(-0.94%) |
Jan 03, 2006 | 9.086 | 9.221 | 8.968 | 9.192 | 3,081,931 | +0.16(+1.76%) |
Dec 30, 2005 | 8.828 | 9.071 | 8.795 | 9.033 | 3,705,308 | +0.19(+2.12%) |
Dec 29, 2005 | 8.799 | 8.920 | 8.751 | 8.845 | 677,106 | +0.03(+0.30%) |
Dec 28, 2005 | 8.778 | 8.845 | 8.772 | 8.818 | 1,142,161 | +0.04(+0.50%) |
Dec 27, 2005 | 8.864 | 8.872 | 8.770 | 8.774 | 2,685,213 | -0.09(-0.97%) |
Dec 23, 2005 | 8.864 | 8.943 | 8.816 | 8.860 | 1,625,213 | +0.04(+0.48%) |
Dec 22, 2005 | 8.718 | 8.889 | 8.684 | 8.818 | 2,462,989 | +0.21(+2.45%) |
Dec 21, 2005 | 8.630 | 8.665 | 8.527 | 8.607 | 897,244 | -0.02(-0.27%) |
Dec 20, 2005 | 8.751 | 8.751 | 8.571 | 8.630 | 1,036,526 | -0.06(-0.73%) |
Dec 19, 2005 | 8.690 | 8.753 | 8.659 | 8.694 | 1,650,513 | -0.05(-0.55%) |
Dec 16, 2005 | 8.684 | 8.761 | 8.661 | 8.741 | 1,939,770 | +0.04(+0.46%) |
Dec 15, 2005 | 8.703 | 8.793 | 8.628 | 8.701 | 1,631,212 | +0.05(+0.60%) |
Dec 14, 2005 | 8.667 | 8.818 | 8.615 | 8.649 | 2,583,752 | +0.00(+0.04%) |
Dec 13, 2005 | 8.626 | 8.667 | 8.521 | 8.646 | 2,671,390 | +0.06(+0.65%) |
Dec 12, 2005 | 8.605 | 8.684 | 8.531 | 8.590 | 2,646,089 | +0.07(+0.86%) |
Dec 09, 2005 | 8.492 | 8.571 | 8.454 | 8.517 | 889,680 | -0.01(-0.09%) |
Dec 08, 2005 | 8.435 | 8.532 | 8.435 | 8.525 | 2,159,908 | +0.09(+1.07%) |
Dec 07, 2005 | 8.320 | 8.521 | 8.320 | 8.435 | 1,689,115 | +0.00(+0.00%) |
Dec 06, 2005 | 8.377 | 8.446 | 8.370 | 8.435 | 2,238,417 | +0.02(+0.27%) |
Dec 05, 2005 | 8.339 | 8.550 | 8.324 | 8.412 | 3,379,796 | +0.02(+0.25%) |
Dec 02, 2005 | 8.483 | 8.546 | 8.268 | 8.391 | 2,700,081 | -0.06(-0.75%) |
Dec 01, 2005 | 8.396 | 8.554 | 8.396 | 8.454 | 2,688,343 | +0.08(+0.98%) |
Nov 30, 2005 | 8.423 | 8.481 | 8.289 | 8.371 | 3,108,275 | +0.05(+0.58%) |
Nov 29, 2005 | 8.393 | 8.448 | 8.253 | 8.324 | 2,979,165 | -0.06(-0.71%) |
Nov 28, 2005 | 8.661 | 8.663 | 8.341 | 8.383 | 2,738,161 | -0.29(-3.36%) |
Nov 25, 2005 | 8.661 | 8.728 | 8.649 | 8.674 | 292,387 | +0.00(+0.00%) |
Nov 23, 2005 | 8.617 | 8.764 | 8.584 | 8.674 | 1,958,289 | +0.03(+0.33%) |
Nov 22, 2005 | 8.511 | 8.711 | 8.437 | 8.646 | 3,918,143 | +0.12(+1.46%) |
Nov 21, 2005 | 8.291 | 8.569 | 8.272 | 8.521 | 4,022,995 | +0.23(+2.77%) |
Nov 18, 2005 | 8.090 | 8.301 | 8.049 | 8.291 | 4,492,745 | +0.30(+3.72%) |
Nov 17, 2005 | 7.854 | 8.124 | 7.854 | 7.994 | 3,324,240 | +0.16(+2.03%) |
Nov 16, 2005 | 7.781 | 7.862 | 7.687 | 7.835 | 2,758,245 | +0.10(+1.31%) |
Nov 15, 2005 | 7.582 | 7.892 | 7.551 | 7.733 | 5,142,986 | +0.11(+1.48%) |
Nov 14, 2005 | 7.400 | 7.633 | 7.208 | 7.620 | 6,445,035 | +0.30(+4.06%) |
Nov 11, 2005 | 7.522 | 7.610 | 7.271 | 7.323 | 3,867,803 | -0.20(-2.68%) |
Nov 10, 2005 | 7.771 | 7.793 | 7.451 | 7.524 | 4,417,887 | -0.28(-3.54%) |
Nov 09, 2005 | 7.793 | 7.879 | 7.585 | 7.800 | 2,355,528 | +0.01(+0.10%) |
Nov 08, 2005 | 7.955 | 7.957 | 7.762 | 7.793 | 1,834,917 | -0.18(-2.31%) |
Nov 07, 2005 | 7.927 | 8.107 | 7.620 | 7.977 | 4,691,495 | +0.06(+0.75%) |
Nov 04, 2005 | 7.948 | 7.994 | 7.911 | 7.917 | 4,161,233 | +0.03(+0.41%) |
Nov 03, 2005 | 7.800 | 7.917 | 7.800 | 7.885 | 2,538,890 | +0.13(+1.63%) |
Nov 02, 2005 | 7.869 | 7.894 | 7.557 | 7.758 | 5,308,872 | -0.10(-1.22%) |