Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.745 | 9.745 | 9.491 | 9.707 | 214,617 | +0.01(+0.08%) |
Jan 30, 2006 | 9.700 | 9.782 | 9.558 | 9.700 | 112,980 | -0.01(-0.08%) |
Jan 27, 2006 | 9.737 | 9.879 | 9.648 | 9.707 | 190,480 | -0.03(-0.31%) |
Jan 26, 2006 | 9.707 | 9.745 | 9.566 | 9.737 | 191,938 | +0.04(+0.46%) |
Jan 25, 2006 | 9.558 | 9.692 | 9.349 | 9.692 | 247,132 | +0.23(+2.45%) |
Jan 24, 2006 | 9.409 | 9.513 | 9.327 | 9.461 | 140,260 | +0.05(+0.56%) |
Jan 23, 2006 | 9.356 | 9.536 | 9.304 | 9.409 | 94,883 | +0.13(+1.45%) |
Jan 20, 2006 | 9.506 | 9.685 | 9.050 | 9.274 | 220,414 | -0.19(-1.97%) |
Jan 19, 2006 | 9.155 | 9.461 | 9.020 | 9.461 | 316,714 | +0.38(+4.19%) |
Jan 18, 2006 | 8.789 | 9.110 | 8.677 | 9.080 | 107,492 | +0.14(+1.59%) |
Jan 17, 2006 | 9.155 | 9.155 | 8.871 | 8.938 | 180,519 | -0.24(-2.60%) |
Jan 13, 2006 | 9.237 | 9.274 | 9.103 | 9.177 | 140,979 | -0.01(-0.08%) |
Jan 12, 2006 | 9.155 | 9.244 | 9.035 | 9.185 | 93,608 | +0.08(+0.90%) |
Jan 11, 2006 | 9.185 | 9.207 | 9.013 | 9.103 | 147,099 | -0.13(-1.38%) |
Jan 10, 2006 | 9.103 | 9.229 | 8.968 | 9.229 | 147,453 | +0.18(+1.98%) |
Jan 09, 2006 | 9.035 | 9.125 | 8.976 | 9.050 | 175,603 | +0.05(+0.58%) |
Jan 06, 2006 | 8.856 | 9.118 | 8.789 | 8.998 | 425,857 | +0.22(+2.55%) |
Jan 05, 2006 | 8.595 | 8.781 | 8.513 | 8.774 | 169,246 | +0.15(+1.73%) |
Jan 04, 2006 | 8.311 | 8.669 | 8.139 | 8.625 | 320,198 | +0.20(+2.39%) |
Jan 03, 2006 | 8.266 | 8.498 | 8.020 | 8.423 | 375,580 | +0.09(+1.08%) |
Dec 30, 2005 | 8.490 | 8.490 | 8.289 | 8.333 | 501,398 | -0.14(-1.67%) |
Dec 29, 2005 | 8.460 | 8.580 | 8.438 | 8.475 | 322,641 | -0.05(-0.61%) |
Dec 28, 2005 | 8.274 | 8.684 | 8.236 | 8.528 | 334,929 | +0.25(+3.07%) |
Dec 27, 2005 | 8.669 | 8.774 | 8.117 | 8.274 | 410,058 | -0.40(-4.56%) |
Dec 23, 2005 | 8.826 | 8.864 | 8.557 | 8.669 | 95,323 | -0.11(-1.28%) |
Dec 22, 2005 | 8.946 | 8.983 | 8.438 | 8.781 | 343,433 | -0.17(-1.92%) |
Dec 21, 2005 | 8.819 | 8.983 | 8.767 | 8.953 | 142,288 | +0.08(+0.93%) |
Dec 20, 2005 | 8.923 | 9.125 | 8.699 | 8.871 | 163,259 | -0.11(-1.25%) |
Dec 19, 2005 | 9.327 | 9.327 | 8.961 | 8.983 | 176,424 | -0.22(-2.43%) |
Dec 16, 2005 | 9.289 | 9.289 | 9.140 | 9.207 | 344,713 | +0.00(+0.00%) |
Dec 15, 2005 | 9.401 | 9.401 | 9.117 | 9.207 | 237,780 | -0.16(-1.67%) |
Dec 14, 2005 | 9.110 | 9.364 | 9.088 | 9.364 | 195,937 | +0.32(+3.55%) |
Dec 13, 2005 | 9.244 | 9.274 | 9.028 | 9.043 | 253,716 | -0.17(-1.86%) |
Dec 12, 2005 | 9.147 | 9.259 | 9.035 | 9.215 | 182,177 | +0.09(+0.98%) |
Dec 09, 2005 | 9.207 | 9.222 | 8.893 | 9.125 | 80,234 | -0.01(-0.16%) |
Dec 08, 2005 | 9.110 | 9.222 | 8.819 | 9.140 | 231,302 | +0.05(+0.58%) |
Dec 07, 2005 | 9.132 | 9.200 | 8.968 | 9.088 | 141,238 | -0.11(-1.22%) |
Dec 06, 2005 | 9.185 | 9.401 | 9.043 | 9.200 | 137,214 | +0.12(+1.32%) |
Dec 05, 2005 | 9.334 | 9.334 | 8.931 | 9.080 | 258,462 | -0.21(-2.25%) |
Dec 02, 2005 | 9.334 | 9.334 | 9.043 | 9.289 | 138,300 | +0.04(+0.48%) |
Dec 01, 2005 | 9.259 | 9.498 | 9.185 | 9.244 | 298,159 | -0.02(-0.24%) |
Nov 30, 2005 | 9.334 | 9.409 | 9.132 | 9.267 | 320,560 | -0.13(-1.35%) |
Nov 29, 2005 | 9.334 | 9.506 | 9.244 | 9.394 | 192,833 | +0.07(+0.80%) |
Nov 28, 2005 | 9.117 | 9.334 | 9.073 | 9.319 | 256,922 | +0.13(+1.38%) |
Nov 25, 2005 | 9.005 | 9.259 | 8.961 | 9.192 | 103,380 | +0.19(+2.07%) |
Nov 23, 2005 | 9.162 | 9.259 | 8.893 | 9.005 | 329,921 | -0.23(-2.51%) |
Nov 22, 2005 | 9.483 | 9.498 | 9.088 | 9.237 | 237,951 | -0.25(-2.68%) |
Nov 21, 2005 | 9.147 | 9.521 | 9.050 | 9.491 | 287,205 | +0.34(+3.67%) |
Nov 18, 2005 | 9.088 | 9.192 | 8.841 | 9.155 | 292,351 | +0.17(+1.91%) |
Nov 17, 2005 | 8.737 | 8.998 | 8.699 | 8.983 | 283,810 | +0.25(+2.82%) |
Nov 16, 2005 | 8.662 | 8.864 | 8.572 | 8.737 | 169,286 | +0.04(+0.52%) |
Nov 15, 2005 | 8.737 | 8.953 | 8.528 | 8.692 | 197,999 | -0.04(-0.51%) |
Nov 14, 2005 | 8.953 | 8.953 | 8.468 | 8.737 | 167,183 | -0.16(-1.85%) |
Nov 11, 2005 | 8.699 | 8.953 | 8.662 | 8.901 | 225,186 | +0.18(+2.05%) |
Nov 10, 2005 | 8.423 | 8.737 | 8.027 | 8.722 | 301,387 | +0.25(+2.91%) |
Nov 09, 2005 | 8.505 | 8.505 | 8.102 | 8.475 | 285,055 | -0.05(-0.61%) |
Nov 08, 2005 | 8.796 | 8.796 | 8.431 | 8.528 | 261,971 | -0.25(-2.81%) |
Nov 07, 2005 | 8.655 | 8.834 | 8.587 | 8.774 | 313,585 | +0.24(+2.80%) |
Nov 04, 2005 | 8.752 | 8.886 | 8.363 | 8.535 | 345,169 | -0.16(-1.80%) |
Nov 03, 2005 | 8.587 | 8.789 | 8.475 | 8.692 | 569,688 | +0.25(+3.01%) |
Nov 02, 2005 | 8.094 | 8.587 | 8.072 | 8.438 | 1,451,751 | +0.52(+6.50%) |