Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.388 | 9.108 | 8.330 | 9.049 | 5,970,312 | +0.70(+8.42%) |
Jan 30, 2006 | 8.430 | 8.430 | 8.263 | 8.346 | 2,420,720 | -0.09(-1.09%) |
Jan 27, 2006 | 8.196 | 8.455 | 8.296 | 8.438 | 3,242,652 | +0.25(+3.06%) |
Jan 26, 2006 | 8.087 | 8.254 | 7.970 | 8.188 | 1,846,299 | +0.10(+1.24%) |
Jan 25, 2006 | 7.736 | 8.112 | 7.677 | 8.087 | 1,659,529 | +0.40(+5.22%) |
Jan 24, 2006 | 7.611 | 7.736 | 7.585 | 7.686 | 877,892 | +0.13(+1.77%) |
Jan 23, 2006 | 7.753 | 7.761 | 7.552 | 7.552 | 1,075,184 | -0.15(-1.95%) |
Jan 20, 2006 | 7.912 | 7.920 | 7.694 | 7.703 | 1,611,222 | -0.13(-1.71%) |
Jan 19, 2006 | 7.795 | 7.853 | 7.644 | 7.836 | 1,016,833 | +0.04(+0.54%) |
Jan 18, 2006 | 7.778 | 7.861 | 7.703 | 7.795 | 1,069,923 | -0.04(-0.53%) |
Jan 17, 2006 | 7.861 | 7.970 | 7.795 | 7.836 | 2,924,115 | +0.14(+1.85%) |
Jan 13, 2006 | 7.736 | 7.836 | 7.652 | 7.694 | 1,207,789 | -0.06(-0.76%) |
Jan 12, 2006 | 7.903 | 7.928 | 7.703 | 7.753 | 998,659 | -0.14(-1.80%) |
Jan 11, 2006 | 7.987 | 8.045 | 7.753 | 7.895 | 1,916,846 | -0.06(-0.74%) |
Jan 10, 2006 | 7.945 | 8.004 | 7.861 | 7.953 | 2,085,322 | -0.05(-0.63%) |
Jan 09, 2006 | 7.619 | 8.037 | 7.569 | 8.004 | 3,739,471 | +0.39(+5.16%) |
Jan 06, 2006 | 7.293 | 7.652 | 7.217 | 7.611 | 4,636,853 | +0.36(+4.96%) |
Jan 05, 2006 | 7.243 | 7.335 | 7.184 | 7.251 | 2,131,477 | +0.09(+1.29%) |
Jan 04, 2006 | 7.184 | 7.243 | 7.109 | 7.159 | 2,013,340 | -0.06(-0.81%) |
Jan 03, 2006 | 7.385 | 7.443 | 7.142 | 7.217 | 2,320,639 | -0.08(-1.15%) |
Dec 30, 2005 | 7.326 | 7.385 | 7.301 | 7.301 | 1,399,342 | -0.07(-0.91%) |
Dec 29, 2005 | 7.427 | 7.443 | 7.326 | 7.368 | 1,683,922 | +0.01(+0.11%) |
Dec 28, 2005 | 7.318 | 7.427 | 7.309 | 7.360 | 3,482,154 | +0.04(+0.57%) |
Dec 27, 2005 | 7.493 | 7.527 | 7.318 | 7.318 | 1,524,174 | -0.14(-1.91%) |
Dec 23, 2005 | 7.452 | 7.527 | 7.452 | 7.460 | 1,032,976 | +0.02(+0.22%) |
Dec 22, 2005 | 7.527 | 7.544 | 7.376 | 7.443 | 1,824,059 | +0.06(+0.79%) |
Dec 21, 2005 | 7.611 | 7.636 | 7.351 | 7.385 | 3,077,764 | -0.18(-2.32%) |
Dec 20, 2005 | 7.769 | 7.845 | 7.527 | 7.560 | 12,878,781 | -0.20(-2.59%) |
Dec 19, 2005 | 7.711 | 8.029 | 7.652 | 7.761 | 4,114,088 | +0.08(+0.98%) |
Dec 16, 2005 | 8.196 | 8.196 | 7.652 | 7.686 | 5,380,228 | -0.51(-6.22%) |
Dec 15, 2005 | 8.781 | 8.982 | 8.129 | 8.196 | 8,001,588 | -1.39(-14.49%) |
Dec 14, 2005 | 9.200 | 9.701 | 9.158 | 9.584 | 1,870,214 | +0.33(+3.52%) |
Dec 13, 2005 | 8.990 | 9.350 | 8.873 | 9.258 | 2,022,189 | -0.02(-0.18%) |
Dec 12, 2005 | 9.450 | 9.542 | 9.225 | 9.275 | 1,798,351 | -0.23(-2.38%) |
Dec 09, 2005 | 9.450 | 9.509 | 9.300 | 9.501 | 1,419,908 | +0.05(+0.53%) |
Dec 08, 2005 | 9.333 | 9.609 | 9.266 | 9.450 | 1,330,230 | +0.03(+0.27%) |
Dec 07, 2005 | 9.609 | 9.609 | 9.350 | 9.425 | 1,585,873 | -0.21(-2.17%) |
Dec 06, 2005 | 9.660 | 9.844 | 9.534 | 9.634 | 1,500,499 | -0.10(-1.03%) |
Dec 05, 2005 | 9.869 | 9.877 | 9.467 | 9.735 | 2,053,397 | -0.18(-1.77%) |
Dec 02, 2005 | 9.785 | 10.04 | 9.718 | 9.910 | 2,314,182 | +0.19(+1.98%) |
Dec 01, 2005 | 9.994 | 10.63 | 9.685 | 9.718 | 7,250,681 | -0.90(-8.50%) |
Nov 30, 2005 | 10.74 | 10.96 | 10.45 | 10.62 | 3,919,545 | +0.36(+3.50%) |
Nov 29, 2005 | 10.66 | 10.67 | 10.04 | 10.26 | 5,656,198 | -0.91(-8.16%) |
Nov 28, 2005 | 10.24 | 11.29 | 10.24 | 11.17 | 4,687,552 | +1.36(+13.90%) |
Nov 25, 2005 | 9.894 | 9.894 | 9.735 | 9.810 | 268,915 | -0.08(-0.85%) |
Nov 23, 2005 | 9.869 | 9.952 | 9.752 | 9.894 | 1,020,301 | -0.02(-0.17%) |
Nov 22, 2005 | 9.752 | 9.935 | 9.701 | 9.910 | 1,115,121 | +0.13(+1.37%) |
Nov 21, 2005 | 9.835 | 9.894 | 9.726 | 9.777 | 1,089,413 | -0.05(-0.51%) |
Nov 18, 2005 | 9.685 | 9.835 | 9.618 | 9.827 | 1,318,870 | +0.18(+1.91%) |
Nov 17, 2005 | 9.609 | 9.643 | 9.426 | 9.643 | 1,183,635 | +0.04(+0.44%) |
Nov 16, 2005 | 9.576 | 9.609 | 9.392 | 9.601 | 1,308,587 | +0.01(+0.09%) |
Nov 15, 2005 | 9.935 | 9.935 | 9.476 | 9.593 | 3,903,044 | -0.53(-5.21%) |
Nov 14, 2005 | 10.24 | 10.27 | 9.927 | 10.12 | 1,056,531 | -0.12(-1.14%) |
Nov 11, 2005 | 10.15 | 10.24 | 10.01 | 10.24 | 1,044,933 | +0.09(+0.91%) |
Nov 10, 2005 | 9.919 | 10.16 | 9.710 | 10.14 | 1,200,854 | +0.23(+2.28%) |
Nov 09, 2005 | 9.977 | 10.07 | 9.818 | 9.919 | 1,177,776 | -0.08(-0.84%) |
Nov 08, 2005 | 10.03 | 10.07 | 9.852 | 10.00 | 1,799,427 | -0.03(-0.25%) |
Nov 07, 2005 | 10.07 | 10.09 | 9.818 | 10.03 | 1,254,063 | -0.01(-0.08%) |
Nov 04, 2005 | 9.760 | 10.36 | 9.760 | 10.04 | 3,616,791 | +0.28(+2.92%) |
Nov 03, 2005 | 9.208 | 9.869 | 9.208 | 9.752 | 4,091,130 | +0.68(+7.47%) |
Nov 02, 2005 | 8.689 | 9.074 | 8.681 | 9.074 | 1,785,198 | +0.38(+4.33%) |