Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.916 | 10.07 | 9.849 | 10.01 | 3,688,496 | +0.12(+1.18%) |
Jan 30, 2006 | 9.994 | 10.04 | 9.833 | 9.889 | 3,754,250 | -0.16(-1.57%) |
Jan 27, 2006 | 10.03 | 10.27 | 9.997 | 10.05 | 5,645,814 | +0.04(+0.37%) |
Jan 26, 2006 | 10.08 | 10.20 | 9.955 | 10.01 | 4,325,164 | -0.07(-0.68%) |
Jan 25, 2006 | 10.17 | 10.41 | 10.06 | 10.08 | 3,893,760 | -0.16(-1.53%) |
Jan 24, 2006 | 10.16 | 10.27 | 10.06 | 10.24 | 4,456,324 | +0.05(+0.47%) |
Jan 23, 2006 | 10.16 | 10.24 | 10.12 | 10.19 | 3,679,798 | +0.06(+0.60%) |
Jan 20, 2006 | 10.12 | 10.23 | 10.06 | 10.13 | 3,952,209 | +0.02(+0.24%) |
Jan 19, 2006 | 10.05 | 10.12 | 10.00 | 10.10 | 5,478,123 | +0.03(+0.28%) |
Jan 18, 2006 | 9.971 | 10.13 | 9.937 | 10.07 | 4,848,414 | +0.09(+0.95%) |
Jan 17, 2006 | 9.681 | 9.988 | 9.681 | 9.980 | 3,598,736 | +0.18(+1.86%) |
Jan 13, 2006 | 9.356 | 9.829 | 9.356 | 9.797 | 2,625,296 | +0.21(+2.20%) |
Jan 12, 2006 | 9.567 | 9.613 | 9.520 | 9.586 | 2,265,562 | +0.01(+0.15%) |
Jan 11, 2006 | 9.629 | 9.641 | 9.523 | 9.572 | 2,674,003 | -0.08(-0.79%) |
Jan 10, 2006 | 9.651 | 9.651 | 9.517 | 9.648 | 2,362,279 | -0.05(-0.47%) |
Jan 09, 2006 | 9.665 | 9.715 | 9.592 | 9.694 | 6,060,865 | -0.02(-0.24%) |
Jan 06, 2006 | 9.605 | 9.717 | 9.526 | 9.717 | 1,960,448 | +0.18(+1.88%) |
Jan 05, 2006 | 9.615 | 9.620 | 9.507 | 9.537 | 2,562,673 | -0.05(-0.55%) |
Jan 04, 2006 | 9.593 | 9.629 | 9.401 | 9.590 | 3,622,046 | +0.02(+0.17%) |
Jan 03, 2006 | 9.413 | 9.580 | 9.274 | 9.574 | 3,834,617 | +0.24(+2.54%) |
Dec 30, 2005 | 9.334 | 9.356 | 9.258 | 9.337 | 2,103,786 | -0.04(-0.38%) |
Dec 29, 2005 | 9.475 | 9.530 | 9.365 | 9.373 | 2,889,705 | -0.12(-1.23%) |
Dec 28, 2005 | 9.467 | 9.504 | 9.432 | 9.490 | 4,109,810 | +0.02(+0.24%) |
Dec 27, 2005 | 9.547 | 9.566 | 9.392 | 9.467 | 7,513,372 | -0.11(-1.14%) |
Dec 23, 2005 | 9.543 | 9.593 | 9.536 | 9.576 | 3,432,785 | +0.04(+0.45%) |
Dec 22, 2005 | 9.449 | 9.533 | 9.349 | 9.533 | 3,112,364 | +0.18(+1.92%) |
Dec 21, 2005 | 9.554 | 9.586 | 9.340 | 9.353 | 2,918,929 | -0.12(-1.23%) |
Dec 20, 2005 | 9.218 | 9.484 | 9.343 | 9.470 | 5,008,451 | +0.11(+1.15%) |
Dec 19, 2005 | 9.557 | 9.557 | 9.353 | 9.362 | 3,386,166 | -0.20(-2.05%) |
Dec 16, 2005 | 9.569 | 9.712 | 9.543 | 9.557 | 6,952,896 | -0.01(-0.12%) |
Dec 15, 2005 | 9.422 | 9.682 | 9.459 | 9.569 | 5,357,748 | +0.15(+1.56%) |
Dec 14, 2005 | 9.441 | 9.501 | 9.330 | 9.422 | 4,108,070 | -0.02(-0.20%) |
Dec 13, 2005 | 9.306 | 9.442 | 9.288 | 9.441 | 2,396,026 | +0.18(+1.97%) |
Dec 12, 2005 | 9.421 | 9.480 | 9.244 | 9.258 | 2,676,438 | -0.13(-1.35%) |
Dec 09, 2005 | 9.344 | 9.445 | 9.304 | 9.385 | 1,534,264 | +0.04(+0.46%) |
Dec 08, 2005 | 9.191 | 9.396 | 9.173 | 9.342 | 2,384,198 | +0.16(+1.75%) |
Dec 07, 2005 | 9.255 | 9.343 | 9.140 | 9.181 | 2,030,029 | -0.07(-0.81%) |
Dec 06, 2005 | 9.218 | 9.353 | 9.199 | 9.255 | 2,821,167 | -0.06(-0.63%) |
Dec 05, 2005 | 9.102 | 9.320 | 9.067 | 9.314 | 4,590,268 | +0.18(+2.01%) |
Dec 02, 2005 | 9.133 | 9.149 | 9.059 | 9.130 | 5,650,337 | +0.01(+0.13%) |
Dec 01, 2005 | 9.040 | 9.182 | 9.012 | 9.119 | 4,734,301 | +0.10(+1.16%) |
Nov 30, 2005 | 9.061 | 9.071 | 8.954 | 9.014 | 2,503,181 | -0.06(-0.65%) |
Nov 29, 2005 | 9.069 | 9.171 | 9.054 | 9.073 | 3,291,536 | +0.08(+0.91%) |
Nov 28, 2005 | 8.968 | 9.047 | 8.837 | 8.991 | 3,858,274 | -0.03(-0.38%) |
Nov 25, 2005 | 9.014 | 9.037 | 8.971 | 9.025 | 738,603 | +0.04(+0.45%) |
Nov 23, 2005 | 8.872 | 9.030 | 8.863 | 8.985 | 2,768,633 | +0.11(+1.25%) |
Nov 22, 2005 | 8.889 | 8.935 | 8.793 | 8.875 | 6,472,786 | -0.03(-0.31%) |
Nov 21, 2005 | 8.925 | 9.015 | 8.864 | 8.902 | 2,613,467 | +0.00(+0.03%) |
Nov 18, 2005 | 9.093 | 9.186 | 8.764 | 8.899 | 7,194,690 | -0.19(-2.13%) |
Nov 17, 2005 | 8.935 | 9.133 | 8.929 | 9.093 | 2,642,344 | +0.19(+2.13%) |
Nov 16, 2005 | 8.867 | 9.008 | 8.859 | 8.903 | 2,262,778 | +0.06(+0.68%) |
Nov 15, 2005 | 8.718 | 8.877 | 8.682 | 8.843 | 3,795,651 | +0.12(+1.33%) |
Nov 14, 2005 | 8.669 | 8.798 | 8.669 | 8.726 | 1,612,195 | -0.06(-0.67%) |
Nov 11, 2005 | 8.895 | 8.895 | 8.755 | 8.785 | 1,405,191 | -0.11(-1.23%) |
Nov 10, 2005 | 8.984 | 9.025 | 8.761 | 8.895 | 2,835,779 | -0.11(-1.18%) |
Nov 09, 2005 | 8.985 | 9.046 | 8.935 | 9.001 | 2,964,852 | +0.04(+0.43%) |
Nov 08, 2005 | 9.011 | 9.097 | 8.933 | 8.962 | 4,131,380 | -0.09(-1.02%) |
Nov 07, 2005 | 9.130 | 9.179 | 8.995 | 9.054 | 2,624,252 | -0.08(-0.83%) |
Nov 04, 2005 | 9.198 | 9.212 | 9.053 | 9.130 | 4,673,417 | -0.03(-0.35%) |
Nov 03, 2005 | 8.997 | 9.181 | 8.987 | 9.162 | 5,561,621 | +0.18(+2.00%) |
Nov 02, 2005 | 8.836 | 8.989 | 8.738 | 8.982 | 5,147,961 | +0.06(+0.68%) |