Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.892 | 8.896 | 8.802 | 8.835 | 2,115,553 | -0.04(-0.47%) |
Jan 30, 2006 | 8.902 | 8.939 | 8.869 | 8.877 | 1,378,971 | -0.02(-0.18%) |
Jan 27, 2006 | 8.854 | 8.966 | 8.853 | 8.892 | 2,056,526 | +0.02(+0.18%) |
Jan 26, 2006 | 8.862 | 8.964 | 8.859 | 8.877 | 2,067,201 | +0.01(+0.16%) |
Jan 25, 2006 | 8.786 | 8.878 | 8.786 | 8.862 | 3,092,638 | +0.08(+0.87%) |
Jan 24, 2006 | 8.687 | 8.859 | 8.687 | 8.786 | 2,443,969 | +0.10(+1.14%) |
Jan 23, 2006 | 8.783 | 8.814 | 8.687 | 8.687 | 3,224,507 | -0.11(-1.20%) |
Jan 20, 2006 | 8.870 | 8.921 | 8.792 | 8.792 | 2,841,459 | -0.06(-0.65%) |
Jan 19, 2006 | 8.894 | 8.910 | 8.770 | 8.849 | 2,454,016 | -0.03(-0.32%) |
Jan 18, 2006 | 8.822 | 8.942 | 8.822 | 8.878 | 2,551,348 | -0.02(-0.23%) |
Jan 17, 2006 | 8.982 | 8.982 | 8.842 | 8.899 | 2,784,944 | -0.07(-0.76%) |
Jan 13, 2006 | 9.025 | 9.061 | 8.923 | 8.967 | 2,860,298 | -0.06(-0.64%) |
Jan 12, 2006 | 9.012 | 9.087 | 9.009 | 9.025 | 2,911,162 | +0.01(+0.14%) |
Jan 11, 2006 | 9.131 | 9.193 | 8.991 | 9.012 | 3,684,164 | -0.07(-0.79%) |
Jan 10, 2006 | 9.208 | 9.236 | 9.064 | 9.084 | 4,127,495 | -0.15(-1.60%) |
Jan 09, 2006 | 8.918 | 9.292 | 8.918 | 9.232 | 4,874,752 | +0.34(+3.78%) |
Jan 06, 2006 | 8.830 | 8.910 | 8.770 | 8.896 | 2,541,301 | +0.11(+1.20%) |
Jan 05, 2006 | 8.732 | 8.821 | 8.730 | 8.791 | 2,348,521 | +0.06(+0.67%) |
Jan 04, 2006 | 8.775 | 8.779 | 8.689 | 8.732 | 3,228,903 | -0.03(-0.35%) |
Jan 03, 2006 | 8.829 | 8.829 | 8.628 | 8.762 | 3,685,420 | -0.05(-0.58%) |
Dec 30, 2005 | 8.851 | 8.865 | 8.778 | 8.813 | 2,202,837 | -0.04(-0.43%) |
Dec 29, 2005 | 8.870 | 8.926 | 8.840 | 8.851 | 2,717,754 | -0.00(-0.02%) |
Dec 28, 2005 | 8.923 | 8.947 | 8.846 | 8.853 | 3,353,236 | -0.07(-0.79%) |
Dec 27, 2005 | 8.910 | 8.950 | 8.886 | 8.923 | 2,554,488 | -0.00(-0.05%) |
Dec 23, 2005 | 8.959 | 9.001 | 8.918 | 8.928 | 1,407,229 | +0.00(+0.00%) |
Dec 22, 2005 | 8.958 | 8.958 | 8.842 | 8.928 | 2,690,752 | -0.01(-0.07%) |
Dec 21, 2005 | 8.918 | 8.986 | 8.870 | 8.934 | 2,358,568 | +0.02(+0.18%) |
Dec 20, 2005 | 8.891 | 8.937 | 8.816 | 8.918 | 2,814,458 | +0.03(+0.30%) |
Dec 19, 2005 | 8.935 | 8.958 | 8.877 | 8.891 | 2,418,223 | -0.08(-0.85%) |
Dec 16, 2005 | 9.025 | 9.064 | 8.907 | 8.967 | 3,001,586 | -0.06(-0.64%) |
Dec 15, 2005 | 9.117 | 9.117 | 8.961 | 9.025 | 2,761,710 | -0.14(-1.53%) |
Dec 14, 2005 | 9.042 | 9.227 | 9.034 | 9.165 | 2,742,872 | +0.04(+0.47%) |
Dec 13, 2005 | 9.125 | 9.155 | 9.056 | 9.122 | 3,092,010 | -0.02(-0.19%) |
Dec 12, 2005 | 9.154 | 9.211 | 9.109 | 9.139 | 2,534,393 | -0.01(-0.16%) |
Dec 09, 2005 | 9.197 | 9.213 | 9.085 | 9.154 | 1,973,009 | -0.02(-0.17%) |
Dec 08, 2005 | 9.195 | 9.213 | 9.126 | 9.170 | 2,179,603 | -0.01(-0.10%) |
Dec 07, 2005 | 9.201 | 9.271 | 9.146 | 9.179 | 2,343,498 | -0.07(-0.74%) |
Dec 06, 2005 | 9.146 | 9.471 | 9.146 | 9.248 | 6,163,299 | +0.12(+1.29%) |
Dec 05, 2005 | 9.119 | 9.157 | 9.039 | 9.130 | 2,048,990 | +0.01(+0.12%) |
Dec 02, 2005 | 9.029 | 9.141 | 9.007 | 9.119 | 1,952,287 | +0.05(+0.54%) |
Dec 01, 2005 | 9.037 | 9.099 | 8.982 | 9.069 | 2,012,569 | +0.05(+0.53%) |
Nov 30, 2005 | 9.053 | 9.154 | 9.006 | 9.021 | 3,605,043 | +0.03(+0.35%) |
Nov 29, 2005 | 8.939 | 9.106 | 8.931 | 8.990 | 3,954,809 | +0.07(+0.75%) |
Nov 28, 2005 | 8.950 | 8.950 | 8.861 | 8.923 | 2,678,821 | +0.00(+0.05%) |
Nov 25, 2005 | 8.918 | 8.929 | 8.818 | 8.918 | 666,251 | +0.03(+0.38%) |
Nov 23, 2005 | 8.837 | 8.910 | 8.832 | 8.885 | 1,596,869 | +0.04(+0.40%) |
Nov 22, 2005 | 8.786 | 8.851 | 8.744 | 8.849 | 2,379,291 | +0.00(+0.00%) |
Nov 21, 2005 | 8.865 | 8.880 | 8.784 | 8.849 | 3,021,680 | -0.02(-0.18%) |
Nov 18, 2005 | 8.854 | 8.873 | 8.781 | 8.865 | 2,091,691 | +0.08(+0.96%) |
Nov 17, 2005 | 8.720 | 8.816 | 8.690 | 8.781 | 3,457,475 | +0.08(+0.97%) |
Nov 16, 2005 | 8.590 | 8.697 | 8.577 | 8.697 | 3,003,470 | +0.12(+1.39%) |
Nov 15, 2005 | 8.660 | 8.636 | 8.464 | 8.577 | 2,734,081 | -0.09(-1.05%) |
Nov 14, 2005 | 8.655 | 8.714 | 8.622 | 8.668 | 2,058,410 | -0.01(-0.13%) |
Nov 11, 2005 | 8.716 | 8.728 | 8.639 | 8.679 | 1,356,365 | +0.02(+0.24%) |
Nov 10, 2005 | 8.520 | 8.703 | 8.491 | 8.658 | 1,875,677 | +0.11(+1.27%) |
Nov 09, 2005 | 8.564 | 8.598 | 8.504 | 8.550 | 2,025,756 | -0.02(-0.20%) |
Nov 08, 2005 | 8.504 | 8.568 | 8.464 | 8.568 | 2,372,383 | -0.01(-0.09%) |
Nov 07, 2005 | 8.529 | 8.596 | 8.525 | 8.576 | 2,462,807 | +0.05(+0.54%) |
Nov 04, 2005 | 8.464 | 8.542 | 8.456 | 8.529 | 2,325,287 | +0.02(+0.24%) |
Nov 03, 2005 | 8.475 | 8.623 | 8.475 | 8.509 | 3,157,945 | +0.07(+0.85%) |
Nov 02, 2005 | 8.345 | 8.466 | 8.345 | 8.437 | 2,584,629 | +0.09(+1.11%) |