Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.786 | 9.786 | 9.529 | 9.637 | 93,232 | -0.15(-1.57%) |
Jan 30, 2006 | 9.950 | 9.970 | 9.688 | 9.791 | 110,588 | -0.14(-1.44%) |
Jan 27, 2006 | 9.760 | 9.970 | 9.760 | 9.934 | 109,788 | +0.25(+2.54%) |
Jan 26, 2006 | 9.442 | 9.858 | 9.432 | 9.688 | 79,643 | +0.23(+2.44%) |
Jan 25, 2006 | 9.381 | 9.458 | 9.350 | 9.458 | 89,258 | +0.14(+1.49%) |
Jan 24, 2006 | 9.227 | 9.365 | 9.227 | 9.319 | 148,857 | +0.16(+1.73%) |
Jan 23, 2006 | 9.160 | 9.181 | 9.140 | 9.160 | 83,441 | +0.04(+0.39%) |
Jan 20, 2006 | 9.140 | 9.201 | 9.048 | 9.124 | 173,688 | +0.06(+0.62%) |
Jan 19, 2006 | 9.089 | 9.176 | 9.032 | 9.068 | 62,977 | +0.08(+0.91%) |
Jan 18, 2006 | 9.160 | 9.160 | 8.940 | 8.986 | 93,119 | -0.27(-2.88%) |
Jan 17, 2006 | 9.273 | 9.371 | 9.186 | 9.253 | 115,566 | +0.01(+0.06%) |
Jan 13, 2006 | 9.232 | 9.386 | 9.207 | 9.248 | 205,599 | +0.04(+0.45%) |
Jan 12, 2006 | 9.699 | 9.737 | 9.114 | 9.207 | 118,608 | -0.42(-4.37%) |
Jan 11, 2006 | 9.217 | 9.714 | 9.217 | 9.627 | 142,663 | +0.37(+3.99%) |
Jan 10, 2006 | 9.176 | 9.299 | 9.063 | 9.258 | 130,484 | +0.16(+1.80%) |
Jan 09, 2006 | 9.217 | 9.278 | 9.073 | 9.094 | 107,478 | +0.01(+0.11%) |
Jan 06, 2006 | 8.873 | 9.150 | 8.781 | 9.083 | 115,155 | +0.14(+1.61%) |
Jan 05, 2006 | 9.273 | 9.478 | 8.837 | 8.940 | 249,976 | -0.37(-3.96%) |
Jan 04, 2006 | 9.017 | 9.463 | 8.966 | 9.309 | 179,162 | +0.37(+4.19%) |
Jan 03, 2006 | 9.253 | 9.253 | 8.822 | 8.935 | 143,223 | -0.27(-2.95%) |
Dec 30, 2005 | 9.176 | 9.242 | 8.720 | 9.207 | 269,716 | -0.02(-0.22%) |
Dec 29, 2005 | 9.458 | 9.458 | 9.191 | 9.227 | 173,677 | -0.26(-2.76%) |
Dec 28, 2005 | 9.119 | 9.601 | 9.119 | 9.488 | 95,978 | +0.27(+2.95%) |
Dec 27, 2005 | 8.991 | 9.217 | 8.955 | 9.217 | 133,629 | +0.14(+1.58%) |
Dec 23, 2005 | 9.130 | 9.176 | 9.032 | 9.073 | 45,771 | -0.03(-0.34%) |
Dec 22, 2005 | 9.089 | 9.114 | 8.827 | 9.104 | 127,179 | +0.09(+0.97%) |
Dec 21, 2005 | 8.940 | 9.032 | 8.843 | 9.017 | 41,823 | +0.05(+0.57%) |
Dec 20, 2005 | 9.007 | 9.094 | 8.960 | 8.966 | 153,630 | -0.06(-0.63%) |
Dec 19, 2005 | 9.037 | 9.094 | 8.843 | 9.022 | 102,469 | -0.13(-1.40%) |
Dec 16, 2005 | 8.971 | 9.196 | 8.971 | 9.150 | 165,257 | +0.18(+2.00%) |
Dec 15, 2005 | 8.761 | 9.032 | 8.684 | 8.971 | 220,936 | +0.20(+2.28%) |
Dec 14, 2005 | 8.919 | 9.001 | 8.766 | 8.771 | 112,974 | -0.23(-2.51%) |
Dec 13, 2005 | 8.694 | 9.032 | 8.694 | 8.996 | 113,477 | +0.18(+2.03%) |
Dec 12, 2005 | 8.802 | 8.935 | 8.735 | 8.817 | 136,510 | -0.08(-0.92%) |
Dec 09, 2005 | 8.658 | 8.925 | 8.638 | 8.899 | 168,862 | +0.21(+2.42%) |
Dec 08, 2005 | 8.632 | 8.740 | 8.489 | 8.689 | 227,158 | -0.02(-0.18%) |
Dec 07, 2005 | 8.612 | 8.776 | 8.591 | 8.704 | 122,012 | +0.02(+0.18%) |
Dec 06, 2005 | 8.632 | 8.745 | 8.576 | 8.689 | 251,539 | +0.08(+0.89%) |
Dec 05, 2005 | 8.612 | 8.714 | 8.233 | 8.612 | 156,322 | -0.01(-0.12%) |
Dec 02, 2005 | 8.525 | 8.622 | 8.315 | 8.622 | 146,841 | +0.09(+1.02%) |
Dec 01, 2005 | 8.489 | 8.571 | 8.386 | 8.535 | 236,490 | +0.05(+0.54%) |
Nov 30, 2005 | 8.279 | 8.561 | 8.125 | 8.489 | 883,308 | +0.27(+3.24%) |
Nov 29, 2005 | 7.945 | 8.304 | 7.843 | 8.222 | 440,559 | +0.31(+3.95%) |
Nov 28, 2005 | 7.740 | 7.997 | 7.740 | 7.910 | 227,875 | +0.08(+0.98%) |
Nov 25, 2005 | 7.879 | 7.992 | 7.833 | 7.833 | 74,890 | -0.07(-0.84%) |
Nov 23, 2005 | 7.792 | 7.930 | 7.766 | 7.899 | 128,211 | +0.06(+0.78%) |
Nov 22, 2005 | 7.920 | 7.920 | 7.761 | 7.838 | 126,503 | -0.04(-0.52%) |
Nov 21, 2005 | 7.787 | 7.899 | 7.633 | 7.879 | 185,426 | +0.09(+1.18%) |
Nov 18, 2005 | 7.792 | 7.817 | 7.705 | 7.787 | 135,468 | +0.03(+0.40%) |
Nov 17, 2005 | 7.705 | 7.787 | 7.617 | 7.756 | 216,303 | +0.09(+1.14%) |
Nov 16, 2005 | 7.817 | 7.858 | 7.623 | 7.669 | 351,386 | -0.25(-3.17%) |
Nov 15, 2005 | 7.853 | 8.012 | 7.838 | 7.920 | 295,804 | -0.02(-0.19%) |
Nov 14, 2005 | 8.038 | 8.053 | 7.853 | 7.935 | 259,921 | -0.10(-1.28%) |
Nov 11, 2005 | 8.074 | 8.074 | 7.848 | 8.038 | 567,526 | +0.29(+3.77%) |
Nov 10, 2005 | 7.592 | 7.807 | 7.438 | 7.746 | 403,203 | +0.11(+1.48%) |
Nov 09, 2005 | 7.464 | 7.740 | 7.464 | 7.633 | 304,735 | +0.08(+1.02%) |
Nov 08, 2005 | 7.617 | 7.751 | 7.546 | 7.556 | 231,754 | -0.09(-1.21%) |
Nov 07, 2005 | 7.689 | 7.817 | 7.612 | 7.648 | 265,853 | -0.07(-0.93%) |
Nov 04, 2005 | 7.566 | 7.735 | 7.566 | 7.720 | 178,729 | +0.09(+1.21%) |
Nov 03, 2005 | 7.740 | 7.797 | 7.617 | 7.628 | 214,536 | -0.17(-2.17%) |
Nov 02, 2005 | 7.597 | 7.797 | 7.459 | 7.797 | 239,522 | +0.21(+2.70%) |