Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.994 | 8.161 | 7.988 | 8.064 | 1,015,230 | +0.02(+0.26%) |
Jan 30, 2006 | 8.084 | 8.098 | 7.974 | 8.043 | 794,037 | -0.04(-0.51%) |
Jan 27, 2006 | 8.202 | 8.202 | 7.994 | 8.084 | 1,058,428 | -0.12(-1.52%) |
Jan 26, 2006 | 8.202 | 8.292 | 8.174 | 8.209 | 553,052 | +0.05(+0.59%) |
Jan 25, 2006 | 8.299 | 8.299 | 8.050 | 8.161 | 764,709 | -0.14(-1.67%) |
Jan 24, 2006 | 8.479 | 8.493 | 8.278 | 8.299 | 737,981 | -0.19(-2.28%) |
Jan 23, 2006 | 8.666 | 8.790 | 8.493 | 8.493 | 389,072 | -0.18(-2.08%) |
Jan 20, 2006 | 8.998 | 8.998 | 8.527 | 8.673 | 606,942 | -0.26(-2.87%) |
Jan 19, 2006 | 8.756 | 9.033 | 8.756 | 8.929 | 183,628 | +0.24(+2.79%) |
Jan 18, 2006 | 8.687 | 8.970 | 8.659 | 8.687 | 250,665 | +0.00(+0.00%) |
Jan 17, 2006 | 8.846 | 8.963 | 8.631 | 8.687 | 338,217 | -0.16(-1.80%) |
Jan 13, 2006 | 8.943 | 9.095 | 8.804 | 8.846 | 350,208 | -0.15(-1.69%) |
Jan 12, 2006 | 9.310 | 9.310 | 8.825 | 8.998 | 401,208 | -0.28(-3.06%) |
Jan 11, 2006 | 9.330 | 9.344 | 9.213 | 9.282 | 365,667 | -0.04(-0.45%) |
Jan 10, 2006 | 9.358 | 9.365 | 9.206 | 9.323 | 343,274 | +0.12(+1.28%) |
Jan 09, 2006 | 9.379 | 9.406 | 9.206 | 9.206 | 373,036 | -0.17(-1.85%) |
Jan 06, 2006 | 9.337 | 9.379 | 9.226 | 9.379 | 498,296 | +0.17(+1.80%) |
Jan 05, 2006 | 9.199 | 9.226 | 9.074 | 9.213 | 510,576 | +0.04(+0.45%) |
Jan 04, 2006 | 9.171 | 9.268 | 9.136 | 9.171 | 530,514 | +0.11(+1.22%) |
Jan 03, 2006 | 8.991 | 9.171 | 8.963 | 9.060 | 522,857 | +0.16(+1.79%) |
Dec 30, 2005 | 8.915 | 8.963 | 8.735 | 8.901 | 619,222 | +0.06(+0.63%) |
Dec 29, 2005 | 8.444 | 8.887 | 8.444 | 8.846 | 565,188 | +0.35(+4.16%) |
Dec 28, 2005 | 8.424 | 8.507 | 8.278 | 8.493 | 606,653 | +0.07(+0.82%) |
Dec 27, 2005 | 8.541 | 8.577 | 8.271 | 8.424 | 442,384 | -0.12(-1.38%) |
Dec 23, 2005 | 8.500 | 8.576 | 8.444 | 8.541 | 450,330 | +0.08(+0.98%) |
Dec 22, 2005 | 8.354 | 8.507 | 8.230 | 8.458 | 765,142 | +0.06(+0.66%) |
Dec 21, 2005 | 8.604 | 8.638 | 7.891 | 8.403 | 1,154,938 | -0.21(-2.41%) |
Dec 20, 2005 | 8.991 | 9.033 | 8.548 | 8.610 | 791,870 | -0.32(-3.57%) |
Dec 19, 2005 | 8.790 | 8.991 | 8.790 | 8.929 | 584,981 | +0.11(+1.26%) |
Dec 16, 2005 | 8.590 | 8.929 | 8.590 | 8.818 | 799,239 | +0.18(+2.08%) |
Dec 15, 2005 | 8.604 | 8.763 | 8.562 | 8.638 | 524,590 | -0.03(-0.40%) |
Dec 14, 2005 | 8.825 | 8.860 | 8.583 | 8.673 | 1,153,782 | -0.21(-2.34%) |
Dec 13, 2005 | 9.005 | 9.040 | 8.860 | 8.880 | 646,239 | -0.15(-1.69%) |
Dec 12, 2005 | 9.199 | 9.233 | 8.936 | 9.033 | 795,338 | -0.12(-1.36%) |
Dec 09, 2005 | 9.316 | 9.316 | 9.074 | 9.157 | 595,239 | -0.16(-1.71%) |
Dec 08, 2005 | 9.164 | 9.344 | 9.143 | 9.316 | 1,170,974 | +0.18(+1.97%) |
Dec 07, 2005 | 9.206 | 9.303 | 9.067 | 9.136 | 4,044,883 | -0.61(-6.25%) |
Dec 06, 2005 | 10.04 | 10.06 | 9.746 | 9.746 | 927,100 | -0.29(-2.90%) |
Dec 05, 2005 | 10.07 | 10.17 | 9.974 | 10.04 | 727,290 | +0.07(+0.69%) |
Dec 02, 2005 | 9.898 | 10.05 | 9.842 | 9.967 | 319,869 | -0.03(-0.35%) |
Dec 01, 2005 | 9.725 | 10.04 | 9.676 | 10.00 | 444,406 | +0.33(+3.36%) |
Nov 30, 2005 | 9.683 | 9.759 | 9.669 | 9.676 | 386,183 | +0.02(+0.18%) |
Nov 29, 2005 | 9.683 | 9.725 | 9.642 | 9.659 | 536,437 | +0.12(+1.27%) |
Nov 28, 2005 | 9.829 | 9.856 | 9.489 | 9.538 | 236,651 | -0.22(-2.27%) |
Nov 25, 2005 | 9.759 | 9.849 | 9.683 | 9.759 | 123,237 | +0.07(+0.71%) |
Nov 23, 2005 | 9.704 | 9.794 | 9.669 | 9.690 | 204,577 | -0.03(-0.28%) |
Nov 22, 2005 | 9.704 | 9.849 | 9.656 | 9.718 | 401,208 | +0.06(+0.65%) |
Nov 21, 2005 | 10.04 | 10.04 | 9.531 | 9.656 | 485,582 | -0.44(-4.32%) |
Nov 18, 2005 | 9.898 | 10.31 | 9.842 | 10.09 | 380,259 | +0.19(+1.96%) |
Nov 17, 2005 | 10.14 | 10.20 | 9.849 | 9.898 | 268,146 | -0.30(-2.98%) |
Nov 16, 2005 | 10.21 | 10.33 | 10.06 | 10.20 | 513,321 | -0.26(-2.51%) |
Nov 15, 2005 | 10.38 | 10.56 | 10.38 | 10.47 | 86,107 | +0.08(+0.80%) |
Nov 14, 2005 | 10.45 | 10.54 | 10.31 | 10.38 | 308,022 | -0.07(-0.66%) |
Nov 11, 2005 | 10.94 | 10.94 | 10.40 | 10.45 | 522,712 | -0.48(-4.43%) |
Nov 10, 2005 | 10.97 | 11.14 | 10.62 | 10.94 | 226,971 | -0.21(-1.86%) |
Nov 09, 2005 | 11.23 | 11.32 | 11.12 | 11.14 | 239,685 | -0.05(-0.43%) |
Nov 08, 2005 | 10.94 | 11.23 | 10.84 | 11.19 | 116,736 | +0.26(+2.34%) |
Nov 07, 2005 | 10.75 | 11.01 | 10.56 | 10.94 | 167,447 | +0.33(+3.07%) |
Nov 04, 2005 | 10.94 | 10.97 | 10.51 | 10.61 | 262,367 | -0.26(-2.36%) |
Nov 03, 2005 | 11.00 | 11.00 | 10.75 | 10.87 | 226,971 | -0.31(-2.79%) |
Nov 02, 2005 | 11.14 | 11.24 | 10.97 | 11.18 | 444,984 | +0.17(+1.57%) |