Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.327 | 8.564 | 8.327 | 8.512 | 1,410,158 | +0.15(+1.85%) |
Jan 30, 2006 | 8.320 | 8.434 | 8.314 | 8.357 | 1,358,534 | +0.01(+0.10%) |
Jan 27, 2006 | 8.337 | 8.378 | 8.289 | 8.349 | 937,326 | -0.01(-0.15%) |
Jan 26, 2006 | 8.294 | 8.461 | 8.279 | 8.362 | 1,486,838 | +0.11(+1.30%) |
Jan 25, 2006 | 8.275 | 8.500 | 8.217 | 8.254 | 2,026,207 | -0.00(-0.02%) |
Jan 24, 2006 | 8.040 | 8.269 | 7.984 | 8.256 | 1,383,374 | +0.27(+3.36%) |
Jan 23, 2006 | 7.914 | 8.071 | 7.914 | 7.988 | 650,159 | +0.06(+0.73%) |
Jan 20, 2006 | 8.034 | 8.085 | 7.916 | 7.930 | 799,306 | -0.16(-1.96%) |
Jan 19, 2006 | 7.965 | 8.097 | 7.926 | 8.089 | 541,045 | +0.12(+1.50%) |
Jan 18, 2006 | 7.901 | 8.027 | 7.895 | 7.970 | 642,745 | -0.02(-0.26%) |
Jan 17, 2006 | 8.048 | 8.064 | 7.932 | 7.990 | 834,313 | -0.08(-1.05%) |
Jan 13, 2006 | 8.139 | 8.180 | 8.069 | 8.075 | 531,356 | -0.09(-1.11%) |
Jan 12, 2006 | 8.190 | 8.234 | 8.145 | 8.166 | 610,590 | -0.07(-0.80%) |
Jan 11, 2006 | 8.234 | 8.254 | 8.207 | 8.232 | 950,846 | +0.01(+0.08%) |
Jan 10, 2006 | 8.005 | 8.252 | 8.000 | 8.225 | 996,788 | +0.10(+1.27%) |
Jan 09, 2006 | 7.918 | 8.161 | 7.918 | 8.122 | 815,445 | +0.06(+0.77%) |
Jan 06, 2006 | 7.941 | 8.091 | 7.842 | 8.060 | 731,191 | +0.16(+2.04%) |
Jan 05, 2006 | 7.852 | 7.914 | 7.852 | 7.899 | 935,094 | -0.03(-0.39%) |
Jan 04, 2006 | 7.730 | 7.945 | 7.596 | 7.930 | 1,541,912 | +0.22(+2.89%) |
Jan 03, 2006 | 7.652 | 7.722 | 7.431 | 7.707 | 1,408,127 | +0.07(+0.95%) |
Dec 30, 2005 | 7.726 | 7.738 | 7.613 | 7.635 | 813,296 | -0.13(-1.65%) |
Dec 29, 2005 | 7.780 | 7.819 | 7.705 | 7.763 | 916,842 | -0.07(-0.87%) |
Dec 28, 2005 | 7.842 | 7.883 | 7.807 | 7.831 | 1,334,818 | +0.01(+0.16%) |
Dec 27, 2005 | 7.842 | 7.926 | 7.782 | 7.819 | 1,277,878 | -0.04(-0.45%) |
Dec 23, 2005 | 7.918 | 7.926 | 7.809 | 7.854 | 851,056 | -0.04(-0.55%) |
Dec 22, 2005 | 7.887 | 7.949 | 7.846 | 7.897 | 1,134,903 | -0.02(-0.23%) |
Dec 21, 2005 | 7.951 | 8.027 | 7.875 | 7.916 | 1,212,065 | -0.01(-0.18%) |
Dec 20, 2005 | 7.967 | 8.007 | 7.926 | 7.930 | 855,177 | -0.02(-0.23%) |
Dec 19, 2005 | 7.901 | 7.970 | 7.851 | 7.949 | 1,118,315 | +0.03(+0.34%) |
Dec 16, 2005 | 7.998 | 8.042 | 7.897 | 7.922 | 865,969 | -0.07(-0.93%) |
Dec 15, 2005 | 7.941 | 8.040 | 7.897 | 7.996 | 1,028,435 | +0.04(+0.52%) |
Dec 14, 2005 | 7.928 | 7.996 | 7.866 | 7.955 | 1,194,292 | +0.04(+0.47%) |
Dec 13, 2005 | 8.009 | 8.044 | 7.889 | 7.918 | 2,134,281 | -0.12(-1.49%) |
Dec 12, 2005 | 8.135 | 8.151 | 8.007 | 8.038 | 1,635,667 | -0.10(-1.19%) |
Dec 09, 2005 | 8.225 | 8.254 | 8.091 | 8.135 | 1,330,805 | -0.08(-1.03%) |
Dec 08, 2005 | 8.401 | 8.401 | 8.180 | 8.219 | 717,053 | -0.14(-1.63%) |
Dec 07, 2005 | 8.390 | 8.415 | 8.285 | 8.355 | 895,353 | -0.04(-0.49%) |
Dec 06, 2005 | 8.397 | 8.518 | 8.353 | 8.397 | 620,136 | +0.02(+0.25%) |
Dec 05, 2005 | 8.527 | 8.527 | 8.333 | 8.376 | 851,535 | -0.16(-1.86%) |
Dec 02, 2005 | 8.613 | 8.632 | 8.461 | 8.535 | 624,284 | -0.09(-1.08%) |
Dec 01, 2005 | 8.467 | 8.659 | 8.450 | 8.628 | 625,947 | +0.20(+2.35%) |
Nov 30, 2005 | 8.642 | 8.665 | 8.409 | 8.430 | 1,432,505 | -0.21(-2.41%) |
Nov 29, 2005 | 8.667 | 8.690 | 8.558 | 8.638 | 607,862 | +0.02(+0.26%) |
Nov 28, 2005 | 8.684 | 8.696 | 8.560 | 8.615 | 851,053 | -0.05(-0.60%) |
Nov 25, 2005 | 8.673 | 8.702 | 8.632 | 8.667 | 234,750 | -0.02(-0.24%) |
Nov 23, 2005 | 8.539 | 8.745 | 8.463 | 8.688 | 1,009,974 | +0.16(+1.86%) |
Nov 22, 2005 | 8.479 | 8.543 | 8.393 | 8.529 | 476,316 | +0.04(+0.44%) |
Nov 21, 2005 | 8.351 | 8.502 | 8.327 | 8.492 | 770,589 | +0.14(+1.73%) |
Nov 18, 2005 | 8.357 | 8.380 | 8.281 | 8.347 | 564,645 | +0.00(+0.05%) |
Nov 17, 2005 | 8.291 | 8.357 | 8.221 | 8.343 | 1,198,559 | +0.06(+0.67%) |
Nov 16, 2005 | 8.306 | 8.308 | 8.190 | 8.287 | 655,902 | -0.01(-0.15%) |
Nov 15, 2005 | 8.337 | 8.399 | 8.300 | 8.300 | 1,069,822 | -0.04(-0.45%) |
Nov 14, 2005 | 8.331 | 8.337 | 8.207 | 8.337 | 647,942 | +0.01(+0.17%) |
Nov 11, 2005 | 8.314 | 8.349 | 8.194 | 8.322 | 669,051 | +0.01(+0.07%) |
Nov 10, 2005 | 8.130 | 8.318 | 8.130 | 8.316 | 777,792 | +0.18(+2.26%) |
Nov 09, 2005 | 8.062 | 8.137 | 7.912 | 8.133 | 848,827 | +0.06(+0.79%) |
Nov 08, 2005 | 8.110 | 8.164 | 8.044 | 8.069 | 831,759 | -0.09(-1.06%) |
Nov 07, 2005 | 8.116 | 8.223 | 8.040 | 8.155 | 590,617 | +0.02(+0.28%) |
Nov 04, 2005 | 8.147 | 8.188 | 8.027 | 8.133 | 653,367 | -0.01(-0.15%) |
Nov 03, 2005 | 8.199 | 8.246 | 8.108 | 8.145 | 735,024 | -0.03(-0.35%) |
Nov 02, 2005 | 7.996 | 8.192 | 7.996 | 8.174 | 523,569 | +0.16(+1.96%) |