Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 10.11 | 10.29 | 9.849 | 10.12 | 177,529 | -0.01(-0.13%) |
Jan 30, 2006 | 10.26 | 10.36 | 10.13 | 10.13 | 90,994 | -0.14(-1.35%) |
Jan 27, 2006 | 10.13 | 10.33 | 10.14 | 10.27 | 109,059 | +0.14(+1.37%) |
Jan 26, 2006 | 10.11 | 10.18 | 10.07 | 10.13 | 94,340 | +0.08(+0.80%) |
Jan 25, 2006 | 10.07 | 10.19 | 10.01 | 10.05 | 121,326 | -0.08(-0.75%) |
Jan 24, 2006 | 10.11 | 10.18 | 10.07 | 10.13 | 119,096 | +0.09(+0.85%) |
Jan 23, 2006 | 10.00 | 10.11 | 9.936 | 10.04 | 92,332 | +0.08(+0.81%) |
Jan 20, 2006 | 10.18 | 10.18 | 9.882 | 9.963 | 152,104 | -0.17(-1.68%) |
Jan 19, 2006 | 10.09 | 10.20 | 9.999 | 10.13 | 167,492 | +0.01(+0.09%) |
Jan 18, 2006 | 10.00 | 10.14 | 9.949 | 10.12 | 218,789 | +0.09(+0.85%) |
Jan 17, 2006 | 10.04 | 10.08 | 9.990 | 10.04 | 110,175 | -0.06(-0.62%) |
Jan 13, 2006 | 10.13 | 10.20 | 10.03 | 10.10 | 127,571 | +0.04(+0.36%) |
Jan 12, 2006 | 10.18 | 10.18 | 10.03 | 10.07 | 155,672 | -0.13(-1.32%) |
Jan 11, 2006 | 10.20 | 10.20 | 10.09 | 10.20 | 269,416 | +0.01(+0.13%) |
Jan 10, 2006 | 9.873 | 10.34 | 9.806 | 10.19 | 355,281 | +0.32(+3.23%) |
Jan 09, 2006 | 9.864 | 9.873 | 9.766 | 9.869 | 156,118 | +0.04(+0.41%) |
Jan 06, 2006 | 9.837 | 9.842 | 9.730 | 9.828 | 105,937 | +0.04(+0.37%) |
Jan 05, 2006 | 9.654 | 9.819 | 9.654 | 9.793 | 440,923 | +0.09(+0.97%) |
Jan 04, 2006 | 9.676 | 9.819 | 9.595 | 9.698 | 141,621 | -0.02(-0.23%) |
Jan 03, 2006 | 9.497 | 9.775 | 9.416 | 9.721 | 223,249 | +0.29(+3.09%) |
Dec 30, 2005 | 9.483 | 9.483 | 9.326 | 9.429 | 126,233 | -0.05(-0.57%) |
Dec 29, 2005 | 9.752 | 9.752 | 9.483 | 9.483 | 80,735 | -0.15(-1.58%) |
Dec 28, 2005 | 9.671 | 9.671 | 9.564 | 9.636 | 87,426 | -0.06(-0.60%) |
Dec 27, 2005 | 9.645 | 9.815 | 9.564 | 9.694 | 142,513 | +0.09(+0.98%) |
Dec 23, 2005 | 9.649 | 9.730 | 9.573 | 9.600 | 73,821 | +0.03(+0.28%) |
Dec 22, 2005 | 9.636 | 9.685 | 9.452 | 9.573 | 157,679 | -0.04(-0.37%) |
Dec 21, 2005 | 9.591 | 9.680 | 9.550 | 9.609 | 80,958 | +0.09(+0.89%) |
Dec 20, 2005 | 9.452 | 9.721 | 9.452 | 9.524 | 185,781 | +0.06(+0.66%) |
Dec 19, 2005 | 9.528 | 9.761 | 9.461 | 9.461 | 118,650 | -0.35(-3.52%) |
Dec 16, 2005 | 9.707 | 9.842 | 9.707 | 9.806 | 366,209 | +0.13(+1.34%) |
Dec 15, 2005 | 9.788 | 9.842 | 9.604 | 9.676 | 157,456 | -0.09(-0.92%) |
Dec 14, 2005 | 9.797 | 9.842 | 9.730 | 9.766 | 140,729 | -0.03(-0.32%) |
Dec 13, 2005 | 9.550 | 9.842 | 9.550 | 9.797 | 204,515 | +0.25(+2.58%) |
Dec 12, 2005 | 9.685 | 9.752 | 9.528 | 9.550 | 209,198 | -0.07(-0.70%) |
Dec 09, 2005 | 9.618 | 9.846 | 9.483 | 9.618 | 205,184 | +0.00(+0.00%) |
Dec 08, 2005 | 9.501 | 9.752 | 9.456 | 9.618 | 255,588 | -0.11(-1.11%) |
Dec 07, 2005 | 9.649 | 9.954 | 9.595 | 9.725 | 469,470 | +0.07(+0.74%) |
Dec 06, 2005 | 9.465 | 9.967 | 9.447 | 9.654 | 321,827 | +0.26(+2.72%) |
Dec 05, 2005 | 9.506 | 9.546 | 9.349 | 9.398 | 159,910 | -0.17(-1.78%) |
Dec 02, 2005 | 9.349 | 9.582 | 9.326 | 9.568 | 106,383 | +0.22(+2.35%) |
Dec 01, 2005 | 9.192 | 9.393 | 9.142 | 9.349 | 198,716 | +0.17(+1.81%) |
Nov 30, 2005 | 9.169 | 9.219 | 9.075 | 9.183 | 112,628 | +0.08(+0.89%) |
Nov 29, 2005 | 9.111 | 9.147 | 9.048 | 9.102 | 61,555 | -0.01(-0.10%) |
Nov 28, 2005 | 9.456 | 9.456 | 9.017 | 9.111 | 100,807 | -0.25(-2.68%) |
Nov 25, 2005 | 9.393 | 9.416 | 9.358 | 9.362 | 22,079 | -0.01(-0.14%) |
Nov 23, 2005 | 9.429 | 9.443 | 9.335 | 9.376 | 77,390 | -0.05(-0.57%) |
Nov 22, 2005 | 9.367 | 9.447 | 9.331 | 9.429 | 98,577 | +0.02(+0.19%) |
Nov 21, 2005 | 9.411 | 9.420 | 9.313 | 9.411 | 108,836 | +0.04(+0.38%) |
Nov 18, 2005 | 9.371 | 9.407 | 9.295 | 9.376 | 82,296 | +0.11(+1.21%) |
Nov 17, 2005 | 9.080 | 9.263 | 9.080 | 9.263 | 220,573 | +0.23(+2.53%) |
Nov 16, 2005 | 9.178 | 9.210 | 8.994 | 9.035 | 129,801 | -0.10(-1.08%) |
Nov 15, 2005 | 9.241 | 9.241 | 9.084 | 9.133 | 133,369 | -0.09(-0.92%) |
Nov 14, 2005 | 9.304 | 9.322 | 9.151 | 9.219 | 160,356 | -0.12(-1.30%) |
Nov 11, 2005 | 9.353 | 9.371 | 9.304 | 9.340 | 122,887 | -0.01(-0.14%) |
Nov 10, 2005 | 9.174 | 9.389 | 9.035 | 9.353 | 408,584 | +0.20(+2.20%) |
Nov 09, 2005 | 9.290 | 9.304 | 9.138 | 9.151 | 196,709 | -0.08(-0.83%) |
Nov 08, 2005 | 9.174 | 9.255 | 9.129 | 9.228 | 133,592 | +0.04(+0.44%) |
Nov 07, 2005 | 9.263 | 9.411 | 9.147 | 9.187 | 182,658 | -0.08(-0.82%) |
Nov 04, 2005 | 9.349 | 9.349 | 9.151 | 9.263 | 116,419 | -0.02(-0.19%) |
Nov 03, 2005 | 9.228 | 9.367 | 9.205 | 9.281 | 250,458 | +0.14(+1.57%) |
Nov 02, 2005 | 8.900 | 9.151 | 8.900 | 9.138 | 289,042 | +0.25(+2.83%) |