Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.369 | 9.557 | 9.306 | 9.510 | 216,728 | +0.20(+2.19%) |
Jan 30, 2006 | 9.322 | 9.369 | 9.206 | 9.306 | 192,406 | -0.14(-1.48%) |
Jan 27, 2006 | 9.400 | 9.510 | 9.394 | 9.446 | 206,579 | +0.05(+0.48%) |
Jan 26, 2006 | 9.522 | 9.522 | 9.372 | 9.400 | 115,059 | -0.03(-0.37%) |
Jan 25, 2006 | 9.441 | 9.522 | 9.385 | 9.435 | 212,052 | +0.03(+0.33%) |
Jan 24, 2006 | 9.438 | 9.438 | 9.385 | 9.403 | 144,953 | +0.00(+0.00%) |
Jan 23, 2006 | 9.460 | 9.463 | 9.338 | 9.403 | 228,775 | -0.03(-0.30%) |
Jan 20, 2006 | 9.369 | 9.463 | 9.334 | 9.432 | 442,570 | +0.11(+1.18%) |
Jan 19, 2006 | 9.360 | 9.385 | 9.322 | 9.322 | 348,086 | -0.05(-0.53%) |
Jan 18, 2006 | 9.369 | 9.378 | 9.306 | 9.372 | 278,583 | +0.02(+0.20%) |
Jan 17, 2006 | 9.303 | 9.397 | 9.269 | 9.353 | 400,980 | +0.06(+0.64%) |
Jan 13, 2006 | 9.385 | 9.385 | 9.272 | 9.294 | 601,276 | -0.03(-0.30%) |
Jan 12, 2006 | 9.400 | 9.400 | 9.291 | 9.322 | 439,775 | -0.03(-0.33%) |
Jan 11, 2006 | 9.165 | 9.435 | 9.125 | 9.353 | 4,658,468 | +0.22(+2.40%) |
Jan 10, 2006 | 9.240 | 9.244 | 9.087 | 9.134 | 237,606 | +0.05(+0.52%) |
Jan 09, 2006 | 9.360 | 9.360 | 8.971 | 9.087 | 245,450 | -0.04(-0.41%) |
Jan 06, 2006 | 9.400 | 9.422 | 9.118 | 9.125 | 204,865 | -0.20(-2.12%) |
Jan 05, 2006 | 9.400 | 9.479 | 9.322 | 9.322 | 107,974 | -0.16(-1.65%) |
Jan 04, 2006 | 9.400 | 9.535 | 9.322 | 9.479 | 58,361 | +0.08(+0.80%) |
Jan 03, 2006 | 9.400 | 9.566 | 9.322 | 9.403 | 92,975 | +0.10(+1.04%) |
Dec 30, 2005 | 9.244 | 9.407 | 9.115 | 9.306 | 25,917 | +0.00(+0.00%) |
Dec 29, 2005 | 9.551 | 9.551 | 9.306 | 9.306 | 39,094 | -0.08(-0.83%) |
Dec 28, 2005 | 9.682 | 9.682 | 9.378 | 9.385 | 28,084 | -0.04(-0.40%) |
Dec 27, 2005 | 9.598 | 9.598 | 9.422 | 9.422 | 43,722 | -0.13(-1.41%) |
Dec 23, 2005 | 9.519 | 9.595 | 9.479 | 9.557 | 10,589 | +0.08(+0.83%) |
Dec 22, 2005 | 9.482 | 9.557 | 9.463 | 9.479 | 12,443 | -0.05(-0.56%) |
Dec 21, 2005 | 9.557 | 9.635 | 9.482 | 9.532 | 27,602 | -0.03(-0.29%) |
Dec 20, 2005 | 9.670 | 9.670 | 9.557 | 9.560 | 19,662 | +0.00(+0.03%) |
Dec 19, 2005 | 9.833 | 9.833 | 9.557 | 9.557 | 31,416 | -0.03(-0.33%) |
Dec 16, 2005 | 9.704 | 9.723 | 9.582 | 9.588 | 13,729 | +0.05(+0.56%) |
Dec 15, 2005 | 9.714 | 9.714 | 9.526 | 9.535 | 23,846 | -0.13(-1.36%) |
Dec 14, 2005 | 9.544 | 9.667 | 9.529 | 9.667 | 31,227 | -0.03(-0.29%) |
Dec 13, 2005 | 9.576 | 9.714 | 9.566 | 9.695 | 23,357 | -0.02(-0.19%) |
Dec 12, 2005 | 9.864 | 9.864 | 9.563 | 9.714 | 13,221 | +0.00(+0.00%) |
Dec 09, 2005 | 9.535 | 9.714 | 9.526 | 9.714 | 59,222 | +0.06(+0.62%) |
Dec 08, 2005 | 9.657 | 9.714 | 9.651 | 9.654 | 22,339 | -0.05(-0.52%) |
Dec 07, 2005 | 9.689 | 9.723 | 9.651 | 9.704 | 9,133 | -0.02(-0.16%) |
Dec 06, 2005 | 9.867 | 9.867 | 9.682 | 9.720 | 38,494 | +0.00(+0.00%) |
Dec 05, 2005 | 9.989 | 9.989 | 9.720 | 9.720 | 21,478 | +0.00(+0.00%) |
Dec 02, 2005 | 9.792 | 9.808 | 9.720 | 9.720 | 11,722 | -0.07(-0.74%) |
Dec 01, 2005 | 10.04 | 10.06 | 9.726 | 9.792 | 35,568 | -0.23(-2.31%) |
Nov 30, 2005 | 10.07 | 10.14 | 10.01 | 10.02 | 55,297 | -0.04(-0.38%) |
Nov 29, 2005 | 9.964 | 10.11 | 9.936 | 10.06 | 26,498 | +0.07(+0.66%) |
Nov 28, 2005 | 9.930 | 9.996 | 9.870 | 9.996 | 34,799 | +0.11(+1.11%) |
Nov 25, 2005 | 9.695 | 9.886 | 9.695 | 9.886 | 2,233 | +0.19(+1.97%) |
Nov 23, 2005 | 9.613 | 9.714 | 9.613 | 9.695 | 6,018 | -0.02(-0.16%) |
Nov 22, 2005 | 9.761 | 9.942 | 9.557 | 9.710 | 28,017 | +0.00(+0.03%) |
Nov 21, 2005 | 9.663 | 9.867 | 9.647 | 9.707 | 19,588 | +0.03(+0.26%) |
Nov 18, 2005 | 9.855 | 9.870 | 9.663 | 9.682 | 26,683 | -0.13(-1.28%) |
Nov 17, 2005 | 9.663 | 9.877 | 9.529 | 9.808 | 39,493 | +0.03(+0.35%) |
Nov 16, 2005 | 9.729 | 10.13 | 9.494 | 9.773 | 62,455 | -0.11(-1.14%) |
Nov 15, 2005 | 10.27 | 10.27 | 9.886 | 9.886 | 38,836 | -0.24(-2.41%) |
Nov 14, 2005 | 10.22 | 10.32 | 10.12 | 10.13 | 15,066 | +0.06(+0.59%) |
Nov 11, 2005 | 10.31 | 10.32 | 10.03 | 10.07 | 38,941 | -0.22(-2.16%) |
Nov 10, 2005 | 10.18 | 10.51 | 10.18 | 10.29 | 55,705 | +0.27(+2.66%) |
Nov 09, 2005 | 10.01 | 10.17 | 9.983 | 10.03 | 8,967 | +0.06(+0.63%) |
Nov 08, 2005 | 9.992 | 10.03 | 9.908 | 9.964 | 9,430 | +0.10(+1.02%) |
Nov 07, 2005 | 10.15 | 10.15 | 9.864 | 9.864 | 21,944 | +0.00(+0.03%) |
Nov 04, 2005 | 9.845 | 10.01 | 9.845 | 9.861 | 9,488 | -0.10(-1.04%) |
Nov 03, 2005 | 10.07 | 10.07 | 9.924 | 9.964 | 8,616 | -0.11(-1.12%) |
Nov 02, 2005 | 9.942 | 10.12 | 9.782 | 10.08 | 13,799 | -0.01(-0.09%) |