Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.149 | 9.510 | 9.139 | 9.489 | 2,101,683 | +0.32(+3.48%) |
Jan 30, 2006 | 9.164 | 9.226 | 9.126 | 9.170 | 456,929 | -0.00(-0.02%) |
Jan 27, 2006 | 9.155 | 9.324 | 9.126 | 9.172 | 456,450 | +0.02(+0.21%) |
Jan 26, 2006 | 9.076 | 9.153 | 8.930 | 9.153 | 664,319 | +0.06(+0.71%) |
Jan 25, 2006 | 9.176 | 9.176 | 9.001 | 9.088 | 472,735 | -0.05(-0.59%) |
Jan 24, 2006 | 9.088 | 9.176 | 9.063 | 9.143 | 368,321 | +0.09(+0.95%) |
Jan 23, 2006 | 9.055 | 9.103 | 8.986 | 9.057 | 369,758 | +0.00(+0.05%) |
Jan 20, 2006 | 9.189 | 9.197 | 9.038 | 9.053 | 324,257 | -0.09(-1.03%) |
Jan 19, 2006 | 9.161 | 9.161 | 9.059 | 9.147 | 317,551 | +0.01(+0.16%) |
Jan 18, 2006 | 9.124 | 9.193 | 9.034 | 9.132 | 689,704 | -0.02(-0.23%) |
Jan 17, 2006 | 9.145 | 9.226 | 9.103 | 9.153 | 426,275 | +0.02(+0.21%) |
Jan 13, 2006 | 9.124 | 9.164 | 9.088 | 9.134 | 262,470 | +0.02(+0.21%) |
Jan 12, 2006 | 9.126 | 9.187 | 9.113 | 9.116 | 236,128 | -0.01(-0.09%) |
Jan 11, 2006 | 9.143 | 9.147 | 9.065 | 9.124 | 441,123 | -0.02(-0.21%) |
Jan 10, 2006 | 9.109 | 9.195 | 9.103 | 9.143 | 340,062 | +0.01(+0.14%) |
Jan 09, 2006 | 9.082 | 9.164 | 9.078 | 9.130 | 523,505 | +0.05(+0.53%) |
Jan 06, 2006 | 9.020 | 9.082 | 8.951 | 9.082 | 423,881 | +0.10(+1.12%) |
Jan 05, 2006 | 8.978 | 9.024 | 8.938 | 8.982 | 351,078 | -0.02(-0.21%) |
Jan 04, 2006 | 8.957 | 9.053 | 8.934 | 9.001 | 534,521 | +0.04(+0.49%) |
Jan 03, 2006 | 8.771 | 8.980 | 8.662 | 8.957 | 601,575 | +0.21(+2.41%) |
Dec 30, 2005 | 8.748 | 8.786 | 8.667 | 8.746 | 408,554 | -0.00(-0.02%) |
Dec 29, 2005 | 8.827 | 8.863 | 8.748 | 8.748 | 603,970 | -0.09(-0.99%) |
Dec 28, 2005 | 8.779 | 8.852 | 8.748 | 8.836 | 401,369 | +0.09(+0.98%) |
Dec 27, 2005 | 8.926 | 8.944 | 8.738 | 8.750 | 405,680 | -0.17(-1.87%) |
Dec 23, 2005 | 8.936 | 8.988 | 8.894 | 8.917 | 422,923 | -0.02(-0.21%) |
Dec 22, 2005 | 8.959 | 8.994 | 8.894 | 8.936 | 366,884 | -0.02(-0.26%) |
Dec 21, 2005 | 8.992 | 9.063 | 8.894 | 8.959 | 464,113 | -0.01(-0.14%) |
Dec 20, 2005 | 8.965 | 9.055 | 8.961 | 8.971 | 409,512 | -0.01(-0.16%) |
Dec 19, 2005 | 9.116 | 9.118 | 8.978 | 8.986 | 557,511 | -0.13(-1.40%) |
Dec 16, 2005 | 9.226 | 9.228 | 9.113 | 9.113 | 1,466,101 | -0.10(-1.09%) |
Dec 15, 2005 | 9.216 | 9.216 | 9.082 | 9.214 | 333,836 | -0.00(-0.02%) |
Dec 14, 2005 | 9.149 | 9.255 | 9.149 | 9.216 | 439,686 | +0.08(+0.91%) |
Dec 13, 2005 | 9.070 | 9.153 | 9.053 | 9.132 | 510,573 | +0.00(+0.02%) |
Dec 12, 2005 | 9.280 | 9.289 | 9.065 | 9.130 | 592,954 | -0.11(-1.15%) |
Dec 09, 2005 | 9.291 | 9.301 | 9.205 | 9.237 | 272,529 | -0.00(-0.05%) |
Dec 08, 2005 | 9.155 | 9.308 | 9.124 | 9.241 | 703,594 | +0.10(+1.07%) |
Dec 07, 2005 | 9.124 | 9.184 | 9.082 | 9.143 | 679,167 | +0.02(+0.21%) |
Dec 06, 2005 | 8.999 | 9.180 | 8.999 | 9.124 | 882,726 | +0.15(+1.70%) |
Dec 05, 2005 | 8.999 | 9.026 | 8.865 | 8.971 | 647,077 | -0.03(-0.30%) |
Dec 02, 2005 | 9.020 | 9.020 | 8.915 | 8.999 | 458,845 | +0.01(+0.09%) |
Dec 01, 2005 | 8.894 | 9.030 | 8.894 | 8.990 | 578,106 | +0.11(+1.29%) |
Nov 30, 2005 | 8.898 | 8.953 | 8.823 | 8.875 | 610,676 | -0.04(-0.44%) |
Nov 29, 2005 | 8.834 | 8.955 | 8.819 | 8.915 | 659,530 | +0.12(+1.40%) |
Nov 28, 2005 | 8.861 | 8.861 | 8.748 | 8.792 | 509,136 | -0.04(-0.50%) |
Nov 25, 2005 | 8.790 | 8.840 | 8.750 | 8.836 | 116,866 | +0.05(+0.55%) |
Nov 23, 2005 | 8.750 | 8.827 | 8.748 | 8.788 | 304,140 | +0.02(+0.19%) |
Nov 22, 2005 | 8.729 | 8.802 | 8.665 | 8.771 | 518,236 | +0.04(+0.48%) |
Nov 21, 2005 | 8.750 | 8.777 | 8.696 | 8.729 | 535,000 | -0.03(-0.31%) |
Nov 18, 2005 | 8.769 | 8.811 | 8.675 | 8.756 | 584,333 | +0.00(+0.02%) |
Nov 17, 2005 | 8.725 | 8.800 | 8.688 | 8.754 | 695,452 | +0.03(+0.38%) |
Nov 16, 2005 | 8.763 | 8.784 | 8.665 | 8.721 | 634,145 | -0.06(-0.69%) |
Nov 15, 2005 | 8.882 | 8.909 | 8.750 | 8.781 | 958,881 | -0.11(-1.20%) |
Nov 14, 2005 | 9.011 | 9.011 | 8.830 | 8.888 | 661,924 | -0.12(-1.37%) |
Nov 11, 2005 | 8.949 | 9.045 | 8.869 | 9.011 | 631,271 | +0.03(+0.37%) |
Nov 10, 2005 | 8.811 | 8.999 | 8.662 | 8.978 | 887,994 | +0.13(+1.42%) |
Nov 09, 2005 | 8.767 | 8.928 | 8.756 | 8.852 | 385,564 | +0.09(+0.98%) |
Nov 08, 2005 | 8.717 | 8.804 | 8.637 | 8.767 | 597,744 | +0.01(+0.07%) |
Nov 07, 2005 | 8.786 | 8.848 | 8.685 | 8.761 | 566,132 | -0.02(-0.26%) |
Nov 04, 2005 | 8.832 | 8.873 | 8.725 | 8.784 | 520,631 | -0.03(-0.28%) |
Nov 03, 2005 | 8.863 | 8.936 | 8.769 | 8.809 | 1,084,848 | -0.04(-0.50%) |
Nov 02, 2005 | 8.832 | 8.873 | 8.729 | 8.852 | 987,618 | +0.03(+0.35%) |