Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.199 | 9.379 | 9.180 | 9.289 | 529,598 | -0.15(-1.59%) |
Jan 30, 2006 | 9.710 | 9.764 | 9.385 | 9.439 | 587,149 | -0.22(-2.24%) |
Jan 27, 2006 | 9.625 | 9.908 | 9.619 | 9.655 | 534,588 | +0.10(+1.01%) |
Jan 26, 2006 | 9.529 | 9.613 | 9.379 | 9.559 | 697,094 | +0.32(+3.45%) |
Jan 25, 2006 | 9.199 | 9.421 | 9.186 | 9.241 | 394,703 | -0.29(-3.03%) |
Jan 24, 2006 | 9.679 | 9.734 | 9.439 | 9.529 | 440,278 | -0.16(-1.67%) |
Jan 23, 2006 | 9.998 | 10.00 | 9.637 | 9.692 | 401,523 | -0.16(-1.65%) |
Jan 20, 2006 | 10.02 | 10.07 | 9.740 | 9.854 | 402,022 | -0.02(-0.18%) |
Jan 19, 2006 | 9.619 | 9.980 | 9.613 | 9.872 | 1,126,062 | +0.45(+4.79%) |
Jan 18, 2006 | 9.199 | 9.517 | 9.108 | 9.421 | 933,450 | +0.26(+2.82%) |
Jan 17, 2006 | 9.319 | 9.349 | 8.850 | 9.162 | 601,619 | +0.17(+1.94%) |
Jan 13, 2006 | 8.946 | 8.988 | 8.778 | 8.988 | 513,963 | +0.00(+0.00%) |
Jan 12, 2006 | 9.054 | 9.186 | 8.970 | 8.988 | 388,216 | -0.11(-1.25%) |
Jan 11, 2006 | 9.168 | 9.174 | 9.030 | 9.102 | 417,491 | -0.11(-1.17%) |
Jan 10, 2006 | 9.229 | 9.270 | 9.072 | 9.211 | 410,172 | -0.17(-1.79%) |
Jan 09, 2006 | 9.409 | 9.439 | 9.229 | 9.379 | 569,850 | -0.05(-0.51%) |
Jan 06, 2006 | 9.673 | 9.673 | 9.307 | 9.427 | 709,402 | -0.20(-2.12%) |
Jan 05, 2006 | 9.860 | 9.926 | 9.547 | 9.631 | 362,768 | -0.36(-3.61%) |
Jan 04, 2006 | 10.01 | 10.12 | 9.920 | 9.992 | 436,453 | +0.09(+0.91%) |
Jan 03, 2006 | 9.619 | 9.950 | 9.523 | 9.902 | 314,532 | +0.16(+1.60%) |
Dec 30, 2005 | 9.830 | 9.860 | 9.728 | 9.746 | 32,933 | -0.08(-0.86%) |
Dec 29, 2005 | 9.812 | 9.968 | 9.752 | 9.830 | 151,195 | +0.05(+0.49%) |
Dec 28, 2005 | 9.752 | 9.788 | 9.661 | 9.782 | 163,836 | -0.07(-0.67%) |
Dec 27, 2005 | 9.860 | 9.956 | 9.734 | 9.848 | 164,501 | +0.13(+1.36%) |
Dec 23, 2005 | 9.643 | 9.776 | 9.595 | 9.716 | 89,319 | +0.01(+0.06%) |
Dec 22, 2005 | 9.752 | 9.752 | 9.613 | 9.710 | 140,549 | -0.12(-1.22%) |
Dec 21, 2005 | 9.740 | 9.854 | 9.734 | 9.830 | 342,642 | +0.23(+2.44%) |
Dec 20, 2005 | 9.583 | 9.649 | 9.439 | 9.595 | 238,685 | +0.07(+0.69%) |
Dec 19, 2005 | 9.920 | 9.920 | 9.499 | 9.529 | 446,432 | -0.37(-3.76%) |
Dec 16, 2005 | 10.15 | 10.15 | 9.860 | 9.902 | 203,922 | -0.31(-3.06%) |
Dec 15, 2005 | 10.33 | 10.36 | 10.11 | 10.21 | 165,832 | -0.07(-0.64%) |
Dec 14, 2005 | 10.44 | 10.44 | 10.16 | 10.28 | 236,855 | +0.00(+0.00%) |
Dec 13, 2005 | 10.10 | 10.31 | 10.10 | 10.28 | 179,970 | +0.07(+0.71%) |
Dec 12, 2005 | 10.49 | 10.49 | 10.11 | 10.21 | 200,262 | -0.01(-0.12%) |
Dec 09, 2005 | 10.13 | 10.23 | 10.04 | 10.22 | 254,653 | +0.09(+0.89%) |
Dec 08, 2005 | 10.55 | 10.55 | 10.08 | 10.13 | 371,251 | -0.21(-2.03%) |
Dec 07, 2005 | 10.67 | 10.67 | 10.29 | 10.34 | 282,097 | -0.36(-3.37%) |
Dec 06, 2005 | 10.65 | 10.78 | 10.62 | 10.70 | 415,827 | +0.00(+0.00%) |
Dec 05, 2005 | 10.58 | 10.70 | 10.41 | 10.70 | 348,962 | -0.02(-0.17%) |
Dec 02, 2005 | 10.94 | 10.94 | 10.65 | 10.72 | 292,576 | -0.26(-2.35%) |
Dec 01, 2005 | 10.91 | 10.98 | 10.76 | 10.98 | 353,287 | +0.15(+1.39%) |
Nov 30, 2005 | 10.85 | 10.88 | 10.71 | 10.83 | 152,858 | -0.05(-0.50%) |
Nov 29, 2005 | 10.97 | 11.10 | 10.86 | 10.88 | 201,926 | +0.10(+0.89%) |
Nov 28, 2005 | 11.12 | 11.40 | 10.76 | 10.79 | 658,338 | -0.34(-3.03%) |
Nov 25, 2005 | 11.09 | 11.12 | 11.03 | 11.12 | 418,988 | +0.48(+4.52%) |
Nov 23, 2005 | 10.52 | 10.70 | 10.52 | 10.64 | 270,787 | +0.24(+2.31%) |
Nov 22, 2005 | 10.34 | 10.50 | 10.15 | 10.40 | 382,561 | -0.21(-1.98%) |
Nov 21, 2005 | 10.74 | 10.74 | 10.59 | 10.61 | 109,279 | +0.01(+0.11%) |
Nov 18, 2005 | 10.47 | 10.63 | 10.41 | 10.60 | 111,109 | +0.05(+0.46%) |
Nov 17, 2005 | 10.43 | 10.61 | 10.41 | 10.55 | 153,024 | +0.33(+3.23%) |
Nov 16, 2005 | 10.46 | 10.53 | 10.22 | 10.22 | 454,749 | -0.18(-1.73%) |
Nov 15, 2005 | 10.39 | 10.69 | 10.33 | 10.40 | 95,806 | +0.00(+0.00%) |
Nov 14, 2005 | 10.54 | 10.72 | 10.34 | 10.40 | 232,697 | -0.47(-4.37%) |
Nov 11, 2005 | 10.88 | 10.92 | 10.74 | 10.88 | 181,467 | -0.05(-0.44%) |
Nov 10, 2005 | 10.64 | 11.03 | 10.59 | 10.92 | 534,255 | +0.33(+3.12%) |
Nov 09, 2005 | 10.91 | 10.91 | 10.58 | 10.59 | 520,117 | -0.37(-3.40%) |
Nov 08, 2005 | 10.91 | 11.19 | 10.69 | 10.97 | 283,761 | -0.04(-0.33%) |
Nov 07, 2005 | 11.12 | 11.16 | 10.94 | 11.00 | 198,765 | +0.05(+0.44%) |
Nov 04, 2005 | 10.82 | 10.97 | 10.61 | 10.95 | 194,108 | +0.16(+1.45%) |
Nov 03, 2005 | 11.12 | 11.21 | 10.64 | 10.80 | 414,497 | -0.02(-0.22%) |
Nov 02, 2005 | 10.82 | 10.85 | 10.68 | 10.82 | 189,783 | -0.12(-1.10%) |