Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.463 | 8.654 | 8.447 | 8.595 | 367,774 | +0.11(+1.29%) |
Jan 30, 2006 | 8.529 | 8.579 | 8.458 | 8.485 | 275,375 | -0.06(-0.69%) |
Jan 27, 2006 | 8.474 | 8.669 | 8.415 | 8.544 | 1,084,661 | +0.07(+0.86%) |
Jan 26, 2006 | 8.243 | 8.472 | 8.223 | 8.472 | 452,435 | +0.23(+2.80%) |
Jan 25, 2006 | 8.346 | 8.346 | 8.168 | 8.241 | 300,864 | -0.10(-1.21%) |
Jan 24, 2006 | 8.239 | 8.342 | 8.228 | 8.342 | 316,340 | +0.16(+1.93%) |
Jan 23, 2006 | 8.206 | 8.221 | 8.109 | 8.184 | 257,624 | -0.02(-0.27%) |
Jan 20, 2006 | 8.393 | 8.412 | 8.182 | 8.206 | 183,432 | -0.15(-1.79%) |
Jan 19, 2006 | 8.338 | 8.410 | 8.253 | 8.355 | 421,484 | +0.03(+0.40%) |
Jan 18, 2006 | 8.294 | 8.355 | 8.270 | 8.322 | 266,727 | +0.01(+0.08%) |
Jan 17, 2006 | 8.309 | 8.346 | 8.272 | 8.316 | 309,057 | -0.02(-0.21%) |
Jan 13, 2006 | 8.261 | 8.364 | 8.250 | 8.333 | 387,801 | +0.08(+0.93%) |
Jan 12, 2006 | 8.151 | 8.272 | 8.151 | 8.256 | 219,390 | +0.07(+0.80%) |
Jan 11, 2006 | 8.283 | 8.283 | 8.081 | 8.190 | 225,307 | -0.09(-1.11%) |
Jan 10, 2006 | 8.250 | 8.316 | 8.199 | 8.283 | 277,196 | +0.00(+0.03%) |
Jan 09, 2006 | 8.276 | 8.313 | 8.234 | 8.280 | 344,560 | +0.00(+0.03%) |
Jan 06, 2006 | 8.186 | 8.289 | 8.177 | 8.278 | 544,834 | +0.13(+1.59%) |
Jan 05, 2006 | 8.089 | 8.184 | 8.089 | 8.149 | 232,134 | +0.06(+0.73%) |
Jan 04, 2006 | 8.199 | 8.199 | 8.065 | 8.089 | 478,834 | -0.13(-1.55%) |
Jan 03, 2006 | 8.096 | 8.239 | 7.960 | 8.217 | 446,063 | +0.16(+1.94%) |
Dec 30, 2005 | 8.140 | 8.140 | 8.015 | 8.061 | 305,871 | -0.12(-1.42%) |
Dec 29, 2005 | 8.089 | 8.252 | 8.054 | 8.177 | 345,471 | +0.09(+1.09%) |
Dec 28, 2005 | 8.043 | 8.127 | 8.010 | 8.089 | 219,390 | +0.07(+0.88%) |
Dec 27, 2005 | 8.151 | 8.173 | 7.986 | 8.019 | 265,817 | -0.12(-1.51%) |
Dec 23, 2005 | 8.065 | 8.171 | 8.054 | 8.142 | 437,870 | +0.08(+1.04%) |
Dec 22, 2005 | 8.083 | 8.096 | 7.997 | 8.059 | 373,691 | -0.00(-0.03%) |
Dec 21, 2005 | 8.019 | 8.089 | 7.984 | 8.061 | 263,086 | +0.07(+0.88%) |
Dec 20, 2005 | 7.953 | 8.083 | 7.871 | 7.990 | 464,724 | +0.02(+0.25%) |
Dec 19, 2005 | 8.074 | 8.076 | 7.929 | 7.971 | 294,492 | -0.11(-1.41%) |
Dec 16, 2005 | 8.052 | 8.111 | 8.017 | 8.085 | 897,588 | +0.06(+0.79%) |
Dec 15, 2005 | 8.028 | 8.043 | 7.920 | 8.021 | 663,177 | -0.01(-0.16%) |
Dec 14, 2005 | 8.008 | 8.063 | 7.958 | 8.034 | 590,350 | +0.03(+0.36%) |
Dec 13, 2005 | 8.015 | 8.050 | 7.964 | 8.006 | 224,397 | -0.01(-0.11%) |
Dec 12, 2005 | 8.074 | 8.085 | 7.947 | 8.015 | 362,767 | -0.06(-0.79%) |
Dec 09, 2005 | 8.041 | 8.092 | 8.017 | 8.078 | 431,952 | +0.03(+0.33%) |
Dec 08, 2005 | 8.074 | 8.135 | 7.936 | 8.052 | 679,108 | -0.02(-0.19%) |
Dec 07, 2005 | 8.061 | 8.092 | 8.019 | 8.067 | 298,133 | +0.04(+0.49%) |
Dec 06, 2005 | 8.135 | 8.215 | 8.004 | 8.028 | 593,992 | -0.08(-0.98%) |
Dec 05, 2005 | 8.096 | 8.129 | 7.975 | 8.107 | 617,205 | +0.03(+0.33%) |
Dec 02, 2005 | 8.105 | 8.122 | 8.030 | 8.081 | 547,109 | -0.02(-0.24%) |
Dec 01, 2005 | 8.008 | 8.127 | 8.006 | 8.100 | 730,997 | +0.10(+1.29%) |
Nov 30, 2005 | 8.001 | 8.074 | 7.960 | 7.997 | 667,729 | -0.00(-0.03%) |
Nov 29, 2005 | 8.012 | 8.100 | 7.993 | 7.999 | 329,995 | +0.01(+0.11%) |
Nov 28, 2005 | 8.127 | 8.127 | 7.962 | 7.990 | 433,318 | -0.14(-1.70%) |
Nov 25, 2005 | 8.107 | 8.140 | 8.061 | 8.129 | 208,011 | +0.00(+0.00%) |
Nov 23, 2005 | 8.052 | 8.215 | 8.052 | 8.129 | 431,952 | +0.07(+0.82%) |
Nov 22, 2005 | 8.239 | 8.278 | 8.026 | 8.063 | 1,061,447 | -0.13(-1.53%) |
Nov 21, 2005 | 8.186 | 8.305 | 8.166 | 8.188 | 891,670 | +0.00(+0.03%) |
Nov 18, 2005 | 8.250 | 8.250 | 8.157 | 8.186 | 413,746 | +0.04(+0.43%) |
Nov 17, 2005 | 8.065 | 8.184 | 8.061 | 8.151 | 433,773 | +0.13(+1.62%) |
Nov 16, 2005 | 8.063 | 8.116 | 7.962 | 8.021 | 164,770 | -0.04(-0.52%) |
Nov 15, 2005 | 8.232 | 8.254 | 8.032 | 8.063 | 178,880 | -0.18(-2.16%) |
Nov 14, 2005 | 8.311 | 8.311 | 8.186 | 8.241 | 216,659 | -0.06(-0.69%) |
Nov 11, 2005 | 8.234 | 8.320 | 8.206 | 8.298 | 125,170 | +0.05(+0.67%) |
Nov 10, 2005 | 8.114 | 8.340 | 8.021 | 8.243 | 287,209 | +0.11(+1.30%) |
Nov 09, 2005 | 7.973 | 8.248 | 7.971 | 8.138 | 354,574 | +0.18(+2.24%) |
Nov 08, 2005 | 7.997 | 8.017 | 7.887 | 7.960 | 285,844 | -0.07(-0.85%) |
Nov 07, 2005 | 7.995 | 8.030 | 7.887 | 8.028 | 470,642 | +0.04(+0.44%) |
Nov 04, 2005 | 8.065 | 8.065 | 7.894 | 7.993 | 246,244 | -0.08(-0.95%) |
Nov 03, 2005 | 8.129 | 8.215 | 8.043 | 8.070 | 326,809 | -0.02(-0.19%) |
Nov 02, 2005 | 7.942 | 8.085 | 7.870 | 8.085 | 329,995 | +0.14(+1.71%) |