Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.199 | 9.338 | 9.199 | 9.223 | 43,372 | +0.00(+0.00%) |
Jan 30, 2006 | 9.269 | 9.338 | 9.223 | 9.223 | 24,505 | -0.12(-1.23%) |
Jan 27, 2006 | 9.315 | 9.338 | 9.273 | 9.338 | 24,288 | +0.07(+0.75%) |
Jan 26, 2006 | 9.269 | 9.338 | 9.236 | 9.269 | 30,577 | +0.05(+0.50%) |
Jan 25, 2006 | 9.232 | 9.370 | 9.223 | 9.223 | 34,480 | -0.04(-0.40%) |
Jan 24, 2006 | 9.319 | 9.342 | 9.246 | 9.259 | 37,950 | -0.04(-0.40%) |
Jan 23, 2006 | 9.223 | 9.296 | 9.223 | 9.296 | 19,734 | +0.04(+0.40%) |
Jan 20, 2006 | 9.329 | 9.338 | 9.232 | 9.259 | 27,324 | -0.05(-0.50%) |
Jan 19, 2006 | 9.365 | 9.365 | 9.227 | 9.306 | 23,637 | +0.06(+0.60%) |
Jan 18, 2006 | 9.384 | 9.384 | 9.199 | 9.250 | 25,806 | -0.20(-2.15%) |
Jan 17, 2006 | 9.453 | 9.453 | 9.319 | 9.453 | 42,938 | +0.05(+0.49%) |
Jan 13, 2006 | 9.315 | 9.485 | 9.315 | 9.407 | 26,890 | +0.07(+0.74%) |
Jan 12, 2006 | 9.591 | 9.591 | 9.319 | 9.338 | 62,022 | -0.20(-2.13%) |
Jan 11, 2006 | 9.453 | 9.564 | 9.389 | 9.541 | 34,480 | +0.13(+1.37%) |
Jan 10, 2006 | 9.430 | 9.453 | 9.407 | 9.412 | 26,240 | -0.00(-0.05%) |
Jan 09, 2006 | 9.453 | 9.476 | 9.315 | 9.416 | 24,722 | +0.01(+0.10%) |
Jan 06, 2006 | 9.361 | 9.407 | 9.352 | 9.407 | 23,420 | +0.09(+0.99%) |
Jan 05, 2006 | 9.315 | 9.338 | 9.315 | 9.315 | 14,312 | +0.02(+0.25%) |
Jan 04, 2006 | 9.591 | 9.591 | 9.282 | 9.292 | 55,516 | -0.05(-0.49%) |
Jan 03, 2006 | 9.361 | 9.365 | 9.315 | 9.338 | 19,951 | -0.01(-0.15%) |
Dec 30, 2005 | 9.384 | 9.407 | 9.273 | 9.352 | 11,710 | +0.04(+0.40%) |
Dec 29, 2005 | 9.384 | 9.384 | 9.218 | 9.315 | 47,709 | +0.00(+0.00%) |
Dec 28, 2005 | 9.223 | 9.338 | 9.186 | 9.315 | 37,950 | -0.02(-0.25%) |
Dec 27, 2005 | 9.315 | 9.338 | 9.176 | 9.338 | 44,673 | +0.11(+1.15%) |
Dec 23, 2005 | 9.269 | 9.333 | 9.176 | 9.232 | 57,251 | +0.01(+0.15%) |
Dec 22, 2005 | 9.315 | 9.338 | 9.176 | 9.218 | 53,781 | -0.00(-0.05%) |
Dec 21, 2005 | 9.278 | 9.278 | 9.213 | 9.223 | 58,769 | +0.00(+0.00%) |
Dec 20, 2005 | 9.315 | 9.315 | 9.218 | 9.223 | 36,866 | -0.06(-0.65%) |
Dec 19, 2005 | 9.282 | 9.292 | 9.223 | 9.282 | 24,288 | +0.00(+0.00%) |
Dec 16, 2005 | 9.223 | 9.315 | 9.223 | 9.282 | 33,396 | +0.04(+0.45%) |
Dec 15, 2005 | 9.292 | 9.306 | 9.153 | 9.241 | 49,227 | -0.10(-1.04%) |
Dec 14, 2005 | 9.361 | 9.453 | 9.269 | 9.338 | 56,166 | +0.01(+0.15%) |
Dec 13, 2005 | 9.384 | 9.407 | 9.315 | 9.324 | 21,902 | -0.04(-0.39%) |
Dec 12, 2005 | 9.393 | 9.407 | 9.292 | 9.361 | 26,240 | -0.02(-0.25%) |
Dec 09, 2005 | 9.338 | 9.384 | 9.301 | 9.384 | 25,589 | +0.09(+0.99%) |
Dec 08, 2005 | 9.338 | 9.365 | 9.236 | 9.292 | 29,493 | -0.04(-0.40%) |
Dec 07, 2005 | 9.250 | 9.338 | 9.250 | 9.329 | 39,902 | +0.10(+1.10%) |
Dec 06, 2005 | 9.223 | 9.269 | 9.181 | 9.227 | 18,650 | -0.01(-0.10%) |
Dec 05, 2005 | 9.246 | 9.315 | 9.223 | 9.236 | 15,613 | -0.01(-0.10%) |
Dec 02, 2005 | 9.319 | 9.319 | 9.181 | 9.246 | 24,938 | -0.05(-0.55%) |
Dec 01, 2005 | 9.269 | 9.356 | 9.223 | 9.296 | 34,047 | +0.06(+0.65%) |
Nov 30, 2005 | 9.241 | 9.269 | 9.153 | 9.236 | 30,360 | +0.01(+0.15%) |
Nov 29, 2005 | 9.269 | 9.282 | 9.199 | 9.223 | 32,745 | -0.02(-0.25%) |
Nov 28, 2005 | 9.223 | 9.292 | 9.199 | 9.246 | 23,420 | +0.04(+0.45%) |
Nov 25, 2005 | 9.135 | 9.223 | 9.135 | 9.204 | 15,397 | +0.08(+0.86%) |
Nov 23, 2005 | 9.153 | 9.176 | 9.057 | 9.126 | 29,493 | +0.04(+0.46%) |
Nov 22, 2005 | 9.153 | 9.153 | 9.010 | 9.084 | 25,372 | -0.06(-0.61%) |
Nov 21, 2005 | 9.107 | 9.172 | 9.061 | 9.140 | 25,806 | +0.07(+0.76%) |
Nov 18, 2005 | 9.195 | 9.195 | 9.066 | 9.070 | 26,240 | -0.13(-1.40%) |
Nov 17, 2005 | 9.199 | 9.246 | 9.084 | 9.199 | 55,516 | +0.09(+1.01%) |
Nov 16, 2005 | 9.112 | 9.223 | 9.103 | 9.107 | 45,540 | -0.03(-0.35%) |
Nov 15, 2005 | 9.264 | 9.356 | 9.140 | 9.140 | 42,504 | -0.12(-1.34%) |
Nov 14, 2005 | 9.315 | 9.315 | 9.176 | 9.264 | 35,348 | -0.07(-0.79%) |
Nov 11, 2005 | 9.342 | 9.356 | 9.269 | 9.338 | 17,348 | +0.02(+0.25%) |
Nov 10, 2005 | 9.338 | 9.356 | 9.283 | 9.315 | 11,059 | -0.02(-0.25%) |
Nov 09, 2005 | 9.296 | 9.352 | 9.250 | 9.338 | 29,493 | +0.06(+0.70%) |
Nov 08, 2005 | 9.315 | 9.361 | 9.273 | 9.273 | 29,059 | -0.02(-0.20%) |
Nov 07, 2005 | 9.269 | 9.333 | 9.223 | 9.292 | 29,709 | +0.02(+0.25%) |
Nov 04, 2005 | 9.246 | 9.269 | 9.204 | 9.269 | 19,517 | +0.05(+0.55%) |
Nov 03, 2005 | 9.246 | 9.246 | 9.199 | 9.218 | 14,746 | +0.00(+0.00%) |
Nov 02, 2005 | 9.223 | 9.269 | 9.181 | 9.218 | 23,204 | -0.01(-0.10%) |