Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 10.62 | 10.63 | 10.08 | 10.25 | 9,921,744 | -0.40(-3.75%) |
Jan 30, 2006 | 10.39 | 10.73 | 10.38 | 10.65 | 6,223,719 | +0.26(+2.52%) |
Jan 27, 2006 | 10.03 | 10.44 | 10.02 | 10.39 | 4,638,451 | +0.35(+3.53%) |
Jan 26, 2006 | 9.912 | 10.11 | 9.887 | 10.03 | 5,559,653 | +0.16(+1.67%) |
Jan 25, 2006 | 10.09 | 10.17 | 9.837 | 9.867 | 5,867,254 | -0.11(-1.13%) |
Jan 24, 2006 | 9.937 | 10.08 | 9.865 | 9.979 | 4,175,447 | +0.02(+0.18%) |
Jan 23, 2006 | 9.997 | 10.01 | 9.895 | 9.962 | 3,581,472 | -0.01(-0.08%) |
Jan 20, 2006 | 10.31 | 10.48 | 9.969 | 9.969 | 6,178,059 | -0.34(-3.32%) |
Jan 19, 2006 | 10.43 | 10.44 | 10.25 | 10.31 | 4,733,775 | -0.07(-0.70%) |
Jan 18, 2006 | 9.735 | 10.48 | 9.313 | 10.38 | 10,956,694 | +0.65(+6.67%) |
Jan 17, 2006 | 9.498 | 9.780 | 9.476 | 9.735 | 4,223,510 | +0.21(+2.26%) |
Jan 13, 2006 | 9.495 | 9.642 | 9.480 | 9.520 | 2,806,461 | -0.03(-0.31%) |
Jan 12, 2006 | 9.575 | 9.662 | 9.465 | 9.550 | 4,919,618 | -0.01(-0.05%) |
Jan 11, 2006 | 9.612 | 9.637 | 9.400 | 9.555 | 7,873,872 | +0.01(+0.05%) |
Jan 10, 2006 | 9.463 | 9.563 | 9.131 | 9.550 | 12,294,439 | -0.07(-0.73%) |
Jan 09, 2006 | 9.837 | 9.852 | 9.612 | 9.620 | 12,203,520 | -0.33(-3.31%) |
Jan 06, 2006 | 9.388 | 10.02 | 9.388 | 9.950 | 18,715,216 | +0.95(+10.51%) |
Jan 05, 2006 | 8.981 | 9.063 | 8.816 | 9.003 | 4,181,855 | +0.02(+0.25%) |
Jan 04, 2006 | 8.501 | 9.011 | 8.499 | 8.981 | 8,885,191 | +0.43(+5.05%) |
Jan 03, 2006 | 8.015 | 8.599 | 7.890 | 8.549 | 6,679,914 | +0.55(+6.83%) |
Dec 30, 2005 | 8.184 | 8.202 | 7.987 | 8.002 | 2,270,562 | -0.17(-2.14%) |
Dec 29, 2005 | 8.342 | 8.357 | 8.162 | 8.177 | 2,239,321 | -0.16(-1.98%) |
Dec 28, 2005 | 8.127 | 8.372 | 8.067 | 8.342 | 2,929,421 | +0.20(+2.48%) |
Dec 27, 2005 | 8.464 | 8.479 | 8.097 | 8.139 | 3,697,223 | -0.30(-3.58%) |
Dec 23, 2005 | 8.292 | 8.469 | 8.292 | 8.441 | 1,799,147 | +0.17(+2.02%) |
Dec 22, 2005 | 8.252 | 8.332 | 8.142 | 8.274 | 3,329,543 | +0.08(+0.97%) |
Dec 21, 2005 | 8.252 | 8.377 | 7.805 | 8.194 | 13,715,493 | -0.07(-0.91%) |
Dec 20, 2005 | 8.564 | 8.651 | 8.122 | 8.269 | 10,647,490 | -0.35(-4.08%) |
Dec 19, 2005 | 8.539 | 8.726 | 8.417 | 8.621 | 9,623,354 | -0.12(-1.40%) |
Dec 16, 2005 | 8.789 | 8.926 | 8.696 | 8.744 | 6,474,446 | -0.04(-0.51%) |
Dec 15, 2005 | 8.601 | 8.821 | 8.551 | 8.789 | 7,447,716 | +0.19(+2.18%) |
Dec 14, 2005 | 8.918 | 8.921 | 8.526 | 8.601 | 8,652,888 | -0.29(-3.31%) |
Dec 13, 2005 | 8.714 | 9.036 | 8.689 | 8.896 | 10,340,690 | +0.13(+1.45%) |
Dec 12, 2005 | 8.771 | 8.831 | 8.616 | 8.769 | 10,101,979 | -0.09(-1.07%) |
Dec 09, 2005 | 8.664 | 8.893 | 8.624 | 8.863 | 13,780,377 | +0.51(+6.10%) |
Dec 08, 2005 | 8.377 | 8.439 | 8.242 | 8.354 | 3,056,387 | +0.01(+0.15%) |
Dec 07, 2005 | 8.399 | 8.461 | 8.242 | 8.342 | 4,716,152 | +0.00(+0.06%) |
Dec 06, 2005 | 7.990 | 8.357 | 7.990 | 8.337 | 6,097,554 | +0.35(+4.34%) |
Dec 05, 2005 | 7.927 | 8.052 | 7.890 | 7.990 | 4,112,164 | +0.10(+1.33%) |
Dec 02, 2005 | 7.927 | 8.034 | 7.802 | 7.885 | 6,930,641 | -0.34(-4.13%) |
Dec 01, 2005 | 7.990 | 8.232 | 7.885 | 8.224 | 4,819,888 | +0.27(+3.42%) |
Nov 30, 2005 | 7.677 | 7.987 | 7.610 | 7.952 | 7,370,415 | +0.32(+4.19%) |
Nov 29, 2005 | 7.790 | 7.852 | 7.595 | 7.633 | 5,968,586 | -0.16(-2.11%) |
Nov 28, 2005 | 7.910 | 7.992 | 7.752 | 7.797 | 4,524,703 | -0.05(-0.64%) |
Nov 25, 2005 | 7.790 | 8.015 | 7.752 | 7.847 | 2,367,088 | +0.00(+0.03%) |
Nov 23, 2005 | 7.615 | 7.875 | 7.565 | 7.845 | 5,997,424 | +0.25(+3.36%) |
Nov 22, 2005 | 7.315 | 7.705 | 7.303 | 7.590 | 10,101,578 | +0.29(+3.93%) |
Nov 21, 2005 | 7.128 | 7.303 | 7.066 | 7.303 | 7,136,910 | +0.12(+1.74%) |
Nov 18, 2005 | 7.293 | 7.300 | 7.081 | 7.178 | 7,266,680 | -0.12(-1.64%) |
Nov 17, 2005 | 6.591 | 7.470 | 6.516 | 7.298 | 24,952,952 | +0.57(+8.54%) |
Nov 16, 2005 | 6.866 | 6.879 | 6.589 | 6.724 | 10,904,225 | -0.14(-2.04%) |
Nov 15, 2005 | 7.026 | 7.033 | 6.801 | 6.864 | 12,083,364 | -0.22(-3.10%) |
Nov 14, 2005 | 6.661 | 7.091 | 6.661 | 7.083 | 3,962,369 | +0.23(+3.31%) |
Nov 11, 2005 | 6.756 | 6.866 | 6.646 | 6.856 | 3,396,831 | +0.14(+2.08%) |
Nov 10, 2005 | 6.641 | 6.756 | 6.526 | 6.716 | 3,431,276 | +0.09(+1.43%) |
Nov 09, 2005 | 6.516 | 6.706 | 6.509 | 6.621 | 3,738,477 | +0.07(+1.11%) |
Nov 08, 2005 | 6.604 | 6.604 | 6.404 | 6.549 | 3,945,947 | -0.05(-0.79%) |
Nov 07, 2005 | 6.641 | 6.709 | 6.576 | 6.601 | 2,674,288 | -0.06(-0.97%) |
Nov 04, 2005 | 6.691 | 6.721 | 6.581 | 6.666 | 3,312,321 | +0.04(+0.68%) |
Nov 03, 2005 | 6.741 | 6.951 | 6.616 | 6.621 | 15,854,683 | -0.10(-1.45%) |
Nov 02, 2005 | 6.242 | 6.779 | 6.209 | 6.719 | 7,404,059 | +0.31(+4.87%) |