Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.754 | 9.018 | 8.706 | 9.003 | 290,553 | +0.23(+2.65%) |
Jan 30, 2006 | 8.901 | 8.986 | 8.743 | 8.771 | 177,742 | -0.22(-2.49%) |
Jan 27, 2006 | 9.241 | 9.267 | 8.927 | 8.995 | 176,760 | -0.25(-2.67%) |
Jan 26, 2006 | 8.924 | 9.241 | 8.850 | 9.241 | 189,757 | +0.33(+3.75%) |
Jan 25, 2006 | 8.907 | 8.924 | 8.780 | 8.907 | 199,386 | +0.03(+0.32%) |
Jan 24, 2006 | 8.686 | 8.918 | 8.613 | 8.879 | 132,328 | +0.18(+2.08%) |
Jan 23, 2006 | 8.601 | 8.746 | 8.542 | 8.697 | 219,551 | +0.17(+1.96%) |
Jan 20, 2006 | 8.516 | 8.613 | 8.516 | 8.530 | 190,437 | -0.02(-0.23%) |
Jan 19, 2006 | 8.570 | 8.780 | 8.485 | 8.550 | 232,192 | +0.03(+0.37%) |
Jan 18, 2006 | 8.468 | 8.528 | 8.403 | 8.519 | 218,070 | +0.03(+0.37%) |
Jan 17, 2006 | 8.641 | 8.641 | 8.468 | 8.488 | 84,076 | -0.14(-1.61%) |
Jan 13, 2006 | 8.627 | 8.737 | 8.584 | 8.627 | 106,777 | +0.04(+0.46%) |
Jan 12, 2006 | 8.519 | 8.672 | 8.499 | 8.587 | 159,545 | -0.01(-0.07%) |
Jan 11, 2006 | 8.675 | 8.726 | 8.457 | 8.593 | 305,371 | -0.13(-1.53%) |
Jan 10, 2006 | 8.678 | 8.768 | 8.632 | 8.726 | 121,917 | +0.01(+0.06%) |
Jan 09, 2006 | 8.760 | 8.782 | 8.714 | 8.720 | 131,768 | -0.02(-0.19%) |
Jan 06, 2006 | 8.700 | 8.754 | 8.547 | 8.737 | 185,234 | +0.11(+1.28%) |
Jan 05, 2006 | 8.655 | 8.729 | 8.613 | 8.627 | 144,174 | -0.04(-0.43%) |
Jan 04, 2006 | 8.664 | 8.754 | 8.562 | 8.664 | 188,180 | +0.04(+0.46%) |
Jan 03, 2006 | 8.508 | 8.658 | 8.448 | 8.624 | 423,655 | +0.11(+1.30%) |
Dec 30, 2005 | 8.669 | 8.692 | 8.499 | 8.513 | 209,677 | -0.21(-2.40%) |
Dec 29, 2005 | 8.782 | 8.825 | 8.678 | 8.723 | 181,641 | -0.10(-1.16%) |
Dec 28, 2005 | 8.901 | 8.901 | 8.726 | 8.825 | 123,070 | +0.01(+0.06%) |
Dec 27, 2005 | 8.873 | 8.952 | 8.811 | 8.819 | 262,614 | -0.07(-0.83%) |
Dec 23, 2005 | 9.060 | 9.060 | 8.848 | 8.893 | 172,414 | -0.10(-1.07%) |
Dec 22, 2005 | 9.035 | 9.060 | 8.967 | 8.989 | 92,559 | +0.01(+0.13%) |
Dec 21, 2005 | 9.029 | 9.060 | 8.901 | 8.978 | 162,580 | -0.01(-0.13%) |
Dec 20, 2005 | 8.882 | 9.117 | 8.825 | 8.989 | 302,756 | +0.12(+1.37%) |
Dec 19, 2005 | 8.930 | 8.972 | 8.808 | 8.867 | 266,202 | -0.06(-0.67%) |
Dec 16, 2005 | 9.111 | 9.151 | 8.896 | 8.927 | 675,784 | -0.14(-1.59%) |
Dec 15, 2005 | 9.196 | 9.196 | 8.873 | 9.071 | 433,901 | -0.07(-0.81%) |
Dec 14, 2005 | 9.207 | 9.332 | 9.108 | 9.145 | 260,964 | -0.17(-1.85%) |
Dec 13, 2005 | 9.097 | 9.426 | 9.088 | 9.318 | 453,783 | +0.21(+2.27%) |
Dec 12, 2005 | 9.088 | 9.182 | 9.054 | 9.111 | 294,341 | -0.02(-0.19%) |
Dec 09, 2005 | 9.227 | 9.247 | 9.091 | 9.128 | 397,020 | -0.08(-0.86%) |
Dec 08, 2005 | 9.137 | 9.207 | 9.032 | 9.207 | 276,829 | +0.06(+0.68%) |
Dec 07, 2005 | 9.363 | 9.363 | 9.105 | 9.145 | 363,962 | -0.19(-2.03%) |
Dec 06, 2005 | 9.394 | 9.426 | 9.321 | 9.335 | 285,362 | -0.09(-0.96%) |
Dec 05, 2005 | 9.358 | 9.434 | 9.352 | 9.426 | 645,348 | +0.00(+0.00%) |
Dec 02, 2005 | 9.349 | 9.426 | 9.168 | 9.426 | 8,384,417 | +0.04(+0.45%) |
Dec 01, 2005 | 9.349 | 9.448 | 9.267 | 9.383 | 626,287 | +0.06(+0.61%) |
Nov 30, 2005 | 9.236 | 9.335 | 9.156 | 9.326 | 1,038,142 | +0.01(+0.15%) |
Nov 29, 2005 | 9.304 | 9.491 | 9.219 | 9.312 | 2,004,552 | +0.51(+5.79%) |
Nov 28, 2005 | 8.950 | 8.950 | 8.712 | 8.802 | 164,849 | -0.18(-1.96%) |
Nov 25, 2005 | 9.003 | 9.049 | 8.930 | 8.978 | 66,345 | +0.01(+0.09%) |
Nov 23, 2005 | 8.884 | 9.006 | 8.842 | 8.969 | 99,569 | +0.07(+0.76%) |
Nov 22, 2005 | 8.848 | 8.930 | 8.757 | 8.901 | 142,585 | +0.03(+0.38%) |
Nov 21, 2005 | 8.731 | 8.867 | 8.624 | 8.867 | 92,898 | +0.14(+1.62%) |
Nov 18, 2005 | 8.661 | 8.780 | 8.615 | 8.726 | 342,713 | +0.15(+1.75%) |
Nov 17, 2005 | 8.505 | 8.613 | 8.505 | 8.576 | 136,429 | +0.08(+0.90%) |
Nov 16, 2005 | 8.372 | 8.513 | 8.335 | 8.499 | 372,949 | +0.18(+2.18%) |
Nov 15, 2005 | 8.386 | 8.499 | 8.307 | 8.318 | 161,580 | -0.07(-0.81%) |
Nov 14, 2005 | 8.468 | 8.553 | 8.360 | 8.386 | 201,793 | -0.07(-0.80%) |
Nov 11, 2005 | 8.468 | 8.513 | 8.343 | 8.454 | 129,151 | -0.05(-0.53%) |
Nov 10, 2005 | 8.494 | 8.570 | 8.216 | 8.499 | 220,511 | +0.04(+0.47%) |
Nov 09, 2005 | 8.403 | 8.499 | 8.343 | 8.460 | 96,637 | +0.07(+0.84%) |
Nov 08, 2005 | 8.457 | 8.474 | 8.332 | 8.389 | 111,363 | -0.12(-1.37%) |
Nov 07, 2005 | 8.468 | 8.607 | 8.468 | 8.505 | 173,699 | +0.04(+0.43%) |
Nov 04, 2005 | 8.570 | 8.825 | 8.434 | 8.468 | 384,169 | -0.33(-3.74%) |
Nov 03, 2005 | 8.768 | 8.797 | 8.672 | 8.797 | 293,254 | +0.07(+0.84%) |
Nov 02, 2005 | 8.499 | 8.723 | 8.426 | 8.723 | 191,192 | +0.27(+3.18%) |