Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.500 | 9.500 | 8.800 | 9.400 | 13,767 | +0.10(+1.08%) |
Jan 30, 2006 | 9.500 | 9.510 | 9.250 | 9.300 | 16,319 | -0.01(-0.11%) |
Jan 27, 2006 | 9.360 | 9.490 | 9.190 | 9.310 | 18,364 | +0.02(+0.22%) |
Jan 26, 2006 | 9.050 | 9.510 | 8.930 | 9.290 | 93,901 | +0.17(+1.88%) |
Jan 25, 2006 | 8.860 | 9.126 | 8.860 | 9.119 | 5,646 | +0.16(+1.77%) |
Jan 24, 2006 | 8.820 | 9.070 | 8.400 | 8.960 | 14,784 | -0.02(-0.22%) |
Jan 23, 2006 | 9.140 | 9.140 | 8.700 | 8.980 | 24,409 | +0.01(+0.09%) |
Jan 20, 2006 | 9.000 | 9.010 | 8.820 | 8.972 | 62,682 | -0.08(-0.86%) |
Jan 19, 2006 | 8.400 | 9.120 | 8.390 | 9.050 | 56,732 | +0.74(+8.87%) |
Jan 18, 2006 | 8.350 | 8.400 | 8.000 | 8.313 | 31,954 | -0.03(-0.33%) |
Jan 17, 2006 | 8.380 | 8.620 | 8.001 | 8.340 | 41,048 | +0.11(+1.34%) |
Jan 13, 2006 | 9.200 | 9.530 | 8.180 | 8.230 | 92,864 | -0.64(-7.22%) |
Jan 12, 2006 | 8.500 | 10.14 | 8.500 | 8.870 | 89,100 | +0.57(+6.87%) |
Jan 11, 2006 | 8.170 | 8.500 | 8.170 | 8.300 | 15,718 | +0.03(+0.36%) |
Jan 10, 2006 | 8.490 | 8.640 | 8.000 | 8.270 | 95,281 | -0.01(-0.12%) |
Jan 09, 2006 | 7.580 | 8.280 | 7.530 | 8.280 | 50,567 | +0.67(+8.80%) |
Jan 06, 2006 | 7.370 | 8.000 | 7.280 | 7.610 | 24,015 | +0.10(+1.33%) |
Jan 05, 2006 | 7.140 | 7.620 | 7.140 | 7.510 | 64,063 | +0.36(+5.03%) |
Jan 04, 2006 | 7.340 | 7.410 | 7.030 | 7.150 | 13,850 | -0.07(-0.97%) |
Jan 03, 2006 | 7.100 | 7.390 | 7.010 | 7.220 | 7,629 | -0.02(-0.28%) |
Dec 30, 2005 | 7.220 | 7.280 | 7.080 | 7.240 | 11,599 | +0.17(+2.40%) |
Dec 29, 2005 | 7.000 | 7.150 | 7.000 | 7.070 | 10,500 | -0.08(-1.12%) |
Dec 28, 2005 | 7.290 | 7.430 | 7.000 | 7.150 | 9,400 | +0.06(+0.85%) |
Dec 27, 2005 | 7.080 | 7.440 | 7.010 | 7.090 | 16,000 | -0.06(-0.84%) |
Dec 23, 2005 | 6.970 | 7.480 | 6.900 | 7.150 | 7,492 | +0.18(+2.58%) |
Dec 22, 2005 | 7.020 | 7.360 | 6.970 | 6.970 | 15,823 | +0.00(+0.00%) |
Dec 21, 2005 | 7.170 | 7.490 | 6.970 | 6.970 | 12,683 | -0.03(-0.43%) |
Dec 20, 2005 | 7.530 | 7.530 | 6.980 | 7.000 | 13,526 | -0.63(-8.26%) |
Dec 19, 2005 | 6.820 | 7.630 | 6.820 | 7.630 | 18,520 | +0.79(+11.55%) |
Dec 16, 2005 | 6.840 | 7.030 | 6.600 | 6.840 | 20,158 | +0.13(+1.94%) |
Dec 15, 2005 | 6.960 | 7.000 | 6.710 | 6.710 | 13,900 | -0.29(-4.14%) |
Dec 14, 2005 | 6.750 | 7.080 | 6.660 | 7.000 | 97,575 | +0.15(+2.19%) |
Dec 13, 2005 | 6.740 | 7.040 | 6.740 | 6.850 | 27,717 | -0.13(-1.86%) |
Dec 12, 2005 | 6.950 | 7.230 | 6.890 | 6.980 | 121,793 | +0.14(+2.05%) |
Dec 09, 2005 | 6.410 | 6.910 | 6.400 | 6.840 | 110,400 | +0.42(+6.54%) |
Dec 08, 2005 | 6.500 | 6.670 | 6.400 | 6.420 | 11,553 | -0.08(-1.23%) |
Dec 07, 2005 | 6.510 | 6.700 | 6.400 | 6.500 | 24,400 | -0.20(-2.99%) |
Dec 06, 2005 | 6.890 | 7.000 | 6.470 | 6.700 | 28,300 | -0.09(-1.33%) |
Dec 05, 2005 | 6.890 | 6.990 | 6.500 | 6.790 | 37,255 | -0.03(-0.44%) |
Dec 02, 2005 | 6.850 | 6.850 | 6.520 | 6.820 | 2,470 | -0.03(-0.44%) |
Dec 01, 2005 | 6.540 | 6.850 | 6.500 | 6.850 | 8,703 | +0.05(+0.74%) |
Nov 30, 2005 | 6.790 | 6.840 | 6.430 | 6.800 | 18,706 | +0.17(+2.56%) |
Nov 29, 2005 | 6.400 | 6.800 | 6.400 | 6.630 | 10,590 | +0.00(+0.00%) |
Nov 28, 2005 | 6.590 | 6.680 | 6.230 | 6.630 | 23,131 | +0.13(+2.00%) |
Nov 25, 2005 | 6.500 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 6.600 | 6.600 | 6.490 | 6.500 | 1,800 | +0.17(+2.69%) |
Nov 22, 2005 | 6.690 | 6.690 | 5.990 | 6.330 | 3,665 | -0.07(-1.09%) |
Nov 21, 2005 | 6.400 | 6.690 | 6.400 | 6.400 | 9,171 | +0.00(+0.00%) |
Nov 18, 2005 | 6.400 | 6.400 | 6.400 | 6.400 | 786 | +0.15(+2.40%) |
Nov 17, 2005 | 6.450 | 6.460 | 6.150 | 6.250 | 4,377 | -0.24(-3.70%) |
Nov 16, 2005 | 6.400 | 6.700 | 6.390 | 6.490 | 2,588 | +0.08(+1.25%) |
Nov 15, 2005 | 6.590 | 6.590 | 6.290 | 6.410 | 681 | -0.09(-1.38%) |
Nov 14, 2005 | 6.550 | 6.550 | 6.400 | 6.500 | 16,558 | -0.15(-2.26%) |
Nov 11, 2005 | 6.830 | 6.880 | 6.570 | 6.650 | 9,184 | +0.19(+2.94%) |
Nov 10, 2005 | 6.710 | 6.890 | 6.450 | 6.460 | 17,702 | -0.39(-5.69%) |
Nov 09, 2005 | 6.880 | 6.920 | 6.850 | 6.850 | 4,775 | +0.01(+0.15%) |
Nov 08, 2005 | 7.000 | 7.000 | 6.800 | 6.840 | 10,234 | +0.04(+0.59%) |
Nov 07, 2005 | 6.780 | 6.820 | 6.710 | 6.800 | 4,704 | -0.10(-1.45%) |
Nov 04, 2005 | 6.600 | 7.070 | 6.590 | 6.900 | 76,682 | +0.27(+4.07%) |
Nov 03, 2005 | 6.650 | 6.650 | 6.630 | 6.630 | 2,810 | +0.03(+0.45%) |
Nov 02, 2005 | 6.490 | 6.600 | 6.490 | 6.600 | 41,465 | +0.09(+1.38%) |