Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 10.20 | 10.30 | 10.13 | 10.16 | 3,431,681 | +0.03(+0.31%) |
Jan 30, 2006 | 10.22 | 10.22 | 9.928 | 10.13 | 3,243,143 | -0.09(-0.92%) |
Jan 27, 2006 | 10.19 | 10.39 | 10.03 | 10.22 | 4,337,337 | +0.20(+1.97%) |
Jan 26, 2006 | 9.560 | 10.08 | 9.560 | 10.02 | 3,642,824 | +0.56(+5.91%) |
Jan 25, 2006 | 9.356 | 9.564 | 9.356 | 9.462 | 2,142,696 | +0.15(+1.58%) |
Jan 24, 2006 | 9.107 | 9.315 | 9.086 | 9.315 | 1,789,187 | +0.31(+3.42%) |
Jan 23, 2006 | 8.824 | 9.028 | 8.824 | 9.007 | 1,336,119 | +0.18(+2.07%) |
Jan 20, 2006 | 8.961 | 9.024 | 8.787 | 8.824 | 1,806,983 | -0.19(-2.10%) |
Jan 19, 2006 | 8.753 | 9.021 | 8.597 | 9.013 | 3,517,773 | +0.51(+5.99%) |
Jan 18, 2006 | 8.470 | 8.618 | 8.348 | 8.504 | 1,894,518 | -0.14(-1.64%) |
Jan 17, 2006 | 8.843 | 8.846 | 8.597 | 8.645 | 2,324,020 | -0.20(-2.23%) |
Jan 13, 2006 | 8.728 | 8.940 | 8.666 | 8.843 | 2,084,980 | +0.28(+3.23%) |
Jan 12, 2006 | 8.608 | 8.784 | 8.504 | 8.566 | 2,093,638 | +0.10(+1.18%) |
Jan 11, 2006 | 8.784 | 8.784 | 8.450 | 8.466 | 3,731,322 | -0.32(-3.60%) |
Jan 10, 2006 | 8.982 | 9.044 | 8.527 | 8.782 | 3,887,635 | -0.32(-3.54%) |
Jan 09, 2006 | 9.252 | 9.252 | 9.103 | 9.105 | 2,388,469 | +0.00(+0.05%) |
Jan 06, 2006 | 9.107 | 9.132 | 8.940 | 9.100 | 1,602,092 | +0.18(+2.03%) |
Jan 05, 2006 | 9.013 | 9.013 | 8.764 | 8.920 | 1,652,593 | -0.05(-0.58%) |
Jan 04, 2006 | 8.691 | 8.980 | 8.691 | 8.972 | 1,962,815 | +0.39(+4.56%) |
Jan 03, 2006 | 8.421 | 8.836 | 8.379 | 8.581 | 2,061,894 | +0.32(+3.88%) |
Dec 30, 2005 | 8.317 | 8.398 | 8.246 | 8.260 | 954,233 | -0.06(-0.67%) |
Dec 29, 2005 | 8.244 | 8.377 | 8.130 | 8.317 | 1,774,277 | +0.16(+1.91%) |
Dec 28, 2005 | 8.007 | 8.254 | 7.963 | 8.161 | 3,579,337 | -0.76(-8.51%) |
Dec 27, 2005 | 9.242 | 9.252 | 8.857 | 8.920 | 2,885,786 | -0.19(-2.05%) |
Dec 23, 2005 | 9.024 | 9.146 | 8.907 | 9.107 | 1,715,600 | +0.08(+0.92%) |
Dec 22, 2005 | 8.618 | 9.024 | 8.608 | 9.024 | 2,745,345 | +0.44(+5.19%) |
Dec 21, 2005 | 8.495 | 8.606 | 8.495 | 8.579 | 1,661,251 | +0.08(+0.98%) |
Dec 20, 2005 | 8.572 | 8.577 | 8.473 | 8.495 | 1,877,685 | +0.03(+0.39%) |
Dec 19, 2005 | 8.512 | 8.556 | 8.429 | 8.462 | 990,305 | +0.03(+0.39%) |
Dec 16, 2005 | 8.493 | 8.547 | 8.379 | 8.429 | 922,489 | -0.01(-0.17%) |
Dec 15, 2005 | 8.441 | 8.562 | 8.342 | 8.443 | 1,609,306 | -0.07(-0.81%) |
Dec 14, 2005 | 8.389 | 8.522 | 8.344 | 8.512 | 867,659 | +0.14(+1.64%) |
Dec 13, 2005 | 8.335 | 8.446 | 8.296 | 8.375 | 1,577,563 | +0.10(+1.23%) |
Dec 12, 2005 | 8.244 | 8.317 | 8.219 | 8.273 | 1,288,022 | +0.12(+1.43%) |
Dec 09, 2005 | 8.121 | 8.157 | 8.026 | 8.157 | 1,321,690 | +0.16(+2.03%) |
Dec 08, 2005 | 8.130 | 8.161 | 7.994 | 7.994 | 1,162,491 | -0.16(-1.91%) |
Dec 07, 2005 | 8.119 | 8.192 | 8.119 | 8.150 | 881,607 | +0.07(+0.90%) |
Dec 06, 2005 | 8.109 | 8.244 | 8.038 | 8.078 | 1,134,595 | -0.04(-0.51%) |
Dec 05, 2005 | 8.294 | 8.294 | 8.109 | 8.119 | 1,272,631 | -0.17(-2.11%) |
Dec 02, 2005 | 8.306 | 8.325 | 8.244 | 8.294 | 937,880 | +0.04(+0.48%) |
Dec 01, 2005 | 8.213 | 8.275 | 8.181 | 8.254 | 897,960 | +0.21(+2.66%) |
Nov 30, 2005 | 8.061 | 8.130 | 7.990 | 8.040 | 1,170,186 | -0.12(-1.48%) |
Nov 29, 2005 | 8.036 | 8.208 | 8.032 | 8.161 | 1,601,611 | -0.17(-2.05%) |
Nov 28, 2005 | 8.525 | 8.574 | 8.296 | 8.331 | 1,539,567 | -0.14(-1.60%) |
Nov 25, 2005 | 8.414 | 8.493 | 8.414 | 8.466 | 564,652 | +0.13(+1.52%) |
Nov 23, 2005 | 8.265 | 8.369 | 8.265 | 8.339 | 1,391,911 | +0.13(+1.60%) |
Nov 22, 2005 | 8.283 | 8.283 | 8.161 | 8.209 | 945,576 | -0.09(-1.13%) |
Nov 21, 2005 | 8.150 | 8.356 | 8.150 | 8.302 | 1,517,442 | +0.01(+0.08%) |
Nov 18, 2005 | 8.312 | 8.317 | 8.165 | 8.296 | 960,005 | +0.02(+0.30%) |
Nov 17, 2005 | 8.192 | 8.281 | 8.134 | 8.271 | 857,078 | +0.16(+2.00%) |
Nov 16, 2005 | 8.192 | 8.211 | 8.057 | 8.109 | 897,479 | +0.04(+0.52%) |
Nov 15, 2005 | 8.190 | 8.171 | 8.030 | 8.067 | 1,217,801 | -0.16(-1.90%) |
Nov 14, 2005 | 8.057 | 8.223 | 8.036 | 8.223 | 1,209,144 | +0.19(+2.41%) |
Nov 11, 2005 | 8.026 | 8.107 | 7.990 | 8.030 | 1,775,720 | +0.21(+2.71%) |
Nov 10, 2005 | 7.903 | 7.951 | 7.809 | 7.818 | 1,078,322 | -0.14(-1.72%) |
Nov 09, 2005 | 8.005 | 8.040 | 7.949 | 7.955 | 1,423,173 | -0.04(-0.49%) |
Nov 08, 2005 | 7.901 | 8.036 | 7.886 | 7.994 | 1,064,374 | +0.10(+1.32%) |
Nov 07, 2005 | 7.766 | 7.903 | 7.766 | 7.890 | 1,175,958 | +0.23(+3.07%) |
Nov 04, 2005 | 7.832 | 7.859 | 7.593 | 7.655 | 918,161 | -0.18(-2.26%) |
Nov 03, 2005 | 7.890 | 8.001 | 7.791 | 7.832 | 1,694,918 | +0.03(+0.40%) |
Nov 02, 2005 | 7.797 | 7.849 | 7.782 | 7.801 | 1,558,805 | +0.05(+0.59%) |