Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.567 | 8.775 | 8.567 | 8.741 | 299,667 | +0.17(+2.04%) |
Jan 30, 2006 | 8.419 | 8.573 | 8.345 | 8.567 | 240,774 | +0.11(+1.27%) |
Jan 27, 2006 | 8.452 | 8.553 | 8.372 | 8.459 | 152,436 | +0.01(+0.16%) |
Jan 26, 2006 | 8.459 | 8.466 | 8.392 | 8.445 | 180,841 | -0.02(-0.24%) |
Jan 25, 2006 | 8.405 | 8.472 | 8.392 | 8.466 | 169,984 | +0.06(+0.72%) |
Jan 24, 2006 | 8.445 | 8.472 | 8.324 | 8.405 | 189,169 | -0.04(-0.48%) |
Jan 23, 2006 | 8.405 | 8.472 | 8.318 | 8.445 | 187,831 | +0.04(+0.48%) |
Jan 20, 2006 | 8.445 | 8.459 | 8.203 | 8.405 | 479,021 | -0.03(-0.32%) |
Jan 19, 2006 | 8.392 | 8.546 | 8.331 | 8.432 | 186,790 | +0.09(+1.13%) |
Jan 18, 2006 | 8.224 | 8.392 | 8.203 | 8.338 | 218,913 | +0.15(+1.89%) |
Jan 17, 2006 | 8.472 | 8.519 | 8.129 | 8.183 | 279,292 | +0.03(+0.33%) |
Jan 13, 2006 | 8.143 | 8.184 | 8.096 | 8.156 | 226,051 | -0.03(-0.41%) |
Jan 12, 2006 | 8.251 | 8.271 | 8.082 | 8.190 | 278,698 | -0.05(-0.65%) |
Jan 11, 2006 | 8.190 | 8.264 | 8.069 | 8.244 | 341,457 | +0.05(+0.66%) |
Jan 10, 2006 | 8.008 | 8.203 | 7.955 | 8.190 | 325,098 | +0.15(+1.84%) |
Jan 09, 2006 | 8.109 | 8.136 | 7.934 | 8.042 | 94,733 | -0.03(-0.33%) |
Jan 06, 2006 | 8.002 | 8.129 | 7.867 | 8.069 | 312,308 | +0.10(+1.27%) |
Jan 05, 2006 | 8.049 | 8.049 | 7.854 | 7.968 | 151,543 | -0.08(-1.00%) |
Jan 04, 2006 | 8.029 | 8.076 | 7.968 | 8.049 | 106,928 | -0.01(-0.08%) |
Jan 03, 2006 | 8.069 | 8.103 | 7.934 | 8.056 | 132,061 | +0.01(+0.17%) |
Dec 30, 2005 | 8.002 | 8.042 | 7.901 | 8.042 | 158,831 | +0.01(+0.08%) |
Dec 29, 2005 | 7.961 | 8.035 | 7.887 | 8.035 | 106,333 | +0.09(+1.10%) |
Dec 28, 2005 | 7.968 | 7.988 | 7.773 | 7.948 | 141,431 | -0.06(-0.76%) |
Dec 27, 2005 | 8.035 | 8.069 | 7.901 | 8.008 | 82,241 | +0.01(+0.08%) |
Dec 23, 2005 | 8.035 | 8.096 | 7.968 | 8.002 | 47,292 | -0.07(-0.83%) |
Dec 22, 2005 | 7.988 | 8.069 | 7.948 | 8.069 | 412,990 | +0.08(+1.01%) |
Dec 21, 2005 | 7.800 | 8.062 | 7.766 | 7.988 | 1,527,187 | +0.24(+3.13%) |
Dec 20, 2005 | 7.840 | 7.894 | 7.746 | 7.746 | 250,739 | -0.06(-0.78%) |
Dec 19, 2005 | 7.753 | 7.921 | 7.739 | 7.807 | 96,964 | +0.05(+0.69%) |
Dec 16, 2005 | 7.807 | 7.847 | 7.645 | 7.753 | 886,807 | -0.05(-0.60%) |
Dec 15, 2005 | 7.847 | 7.955 | 7.773 | 7.800 | 595,170 | -0.05(-0.60%) |
Dec 14, 2005 | 7.867 | 7.894 | 7.827 | 7.847 | 180,543 | -0.02(-0.26%) |
Dec 13, 2005 | 7.733 | 7.961 | 7.706 | 7.867 | 554,570 | +0.11(+1.39%) |
Dec 12, 2005 | 7.887 | 7.894 | 7.672 | 7.760 | 551,298 | -0.13(-1.62%) |
Dec 09, 2005 | 7.867 | 7.988 | 7.800 | 7.887 | 128,492 | +0.05(+0.69%) |
Dec 08, 2005 | 7.807 | 7.901 | 7.746 | 7.834 | 384,139 | +0.07(+0.87%) |
Dec 07, 2005 | 7.894 | 7.894 | 7.726 | 7.766 | 237,056 | -0.09(-1.11%) |
Dec 06, 2005 | 7.941 | 8.069 | 7.834 | 7.854 | 159,723 | -0.11(-1.43%) |
Dec 05, 2005 | 8.069 | 8.163 | 7.941 | 7.968 | 103,954 | -0.09(-1.17%) |
Dec 02, 2005 | 8.035 | 8.069 | 7.867 | 8.062 | 236,908 | -0.01(-0.08%) |
Dec 01, 2005 | 8.096 | 8.129 | 8.015 | 8.069 | 188,426 | +0.00(+0.00%) |
Nov 30, 2005 | 7.861 | 8.183 | 7.834 | 8.069 | 2,771,811 | +0.26(+3.36%) |
Nov 29, 2005 | 7.733 | 7.861 | 7.719 | 7.807 | 502,519 | +0.08(+1.04%) |
Nov 28, 2005 | 7.840 | 7.861 | 7.726 | 7.726 | 122,990 | -0.14(-1.79%) |
Nov 25, 2005 | 7.820 | 7.881 | 7.780 | 7.867 | 27,661 | +0.01(+0.09%) |
Nov 23, 2005 | 7.753 | 7.874 | 7.746 | 7.861 | 345,918 | +0.07(+0.86%) |
Nov 22, 2005 | 7.659 | 7.800 | 7.598 | 7.793 | 295,205 | +0.13(+1.67%) |
Nov 21, 2005 | 7.598 | 7.726 | 7.598 | 7.665 | 557,098 | +0.07(+0.88%) |
Nov 18, 2005 | 7.713 | 7.719 | 7.571 | 7.598 | 225,754 | -0.07(-0.88%) |
Nov 17, 2005 | 7.491 | 7.692 | 7.491 | 7.665 | 202,256 | +0.17(+2.33%) |
Nov 16, 2005 | 7.471 | 7.598 | 7.403 | 7.491 | 259,215 | +0.09(+1.18%) |
Nov 15, 2005 | 7.531 | 7.538 | 7.370 | 7.403 | 184,856 | -0.13(-1.70%) |
Nov 14, 2005 | 7.665 | 7.665 | 7.471 | 7.531 | 125,369 | -0.11(-1.41%) |
Nov 11, 2005 | 7.686 | 7.719 | 7.618 | 7.639 | 286,728 | -0.08(-1.05%) |
Nov 10, 2005 | 7.390 | 7.719 | 7.336 | 7.719 | 658,821 | +0.35(+4.74%) |
Nov 09, 2005 | 7.376 | 7.423 | 7.276 | 7.370 | 706,411 | +0.02(+0.27%) |
Nov 08, 2005 | 7.356 | 7.397 | 7.262 | 7.349 | 119,272 | -0.04(-0.55%) |
Nov 07, 2005 | 7.383 | 7.397 | 7.323 | 7.390 | 236,908 | +0.01(+0.09%) |
Nov 04, 2005 | 7.316 | 7.397 | 7.208 | 7.383 | 445,857 | +0.09(+1.29%) |
Nov 03, 2005 | 7.397 | 7.397 | 7.175 | 7.289 | 303,087 | -0.11(-1.45%) |
Nov 02, 2005 | 7.383 | 7.491 | 7.356 | 7.397 | 229,174 | +0.01(+0.18%) |