Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.830 | 8.830 | 8.830 | 8.830 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 8.823 | 8.839 | 8.807 | 8.830 | 746,554 | +0.01(+0.07%) |
Jan 27, 2006 | 8.795 | 8.855 | 8.795 | 8.823 | 531,190 | +0.03(+0.33%) |
Jan 26, 2006 | 8.728 | 8.801 | 8.725 | 8.795 | 620,663 | +0.05(+0.58%) |
Jan 25, 2006 | 8.686 | 8.744 | 8.664 | 8.744 | 529,934 | +0.07(+0.81%) |
Jan 24, 2006 | 8.619 | 8.680 | 8.619 | 8.674 | 1,637,835 | +0.06(+0.74%) |
Jan 23, 2006 | 8.568 | 8.632 | 8.549 | 8.610 | 1,067,403 | +0.04(+0.45%) |
Jan 20, 2006 | 8.575 | 8.626 | 8.537 | 8.572 | 2,576,836 | +0.00(+0.04%) |
Jan 19, 2006 | 8.521 | 8.623 | 8.463 | 8.568 | 8,898,689 | +0.06(+0.75%) |
Jan 18, 2006 | 8.479 | 8.517 | 8.447 | 8.505 | 5,110,663 | +0.01(+0.07%) |
Jan 17, 2006 | 8.565 | 8.594 | 8.486 | 8.498 | 833,202 | -0.07(-0.82%) |
Jan 13, 2006 | 8.505 | 8.568 | 8.486 | 8.568 | 571,060 | +0.06(+0.75%) |
Jan 12, 2006 | 8.517 | 8.549 | 8.486 | 8.505 | 419,740 | -0.01(-0.15%) |
Jan 11, 2006 | 8.537 | 8.553 | 8.503 | 8.517 | 1,676,450 | -0.03(-0.34%) |
Jan 10, 2006 | 8.473 | 8.556 | 8.454 | 8.546 | 1,005,870 | +0.06(+0.75%) |
Jan 09, 2006 | 8.473 | 8.514 | 8.473 | 8.482 | 1,712,240 | +0.01(+0.11%) |
Jan 06, 2006 | 8.502 | 8.527 | 8.473 | 8.473 | 2,111,888 | -0.03(-0.37%) |
Jan 05, 2006 | 8.521 | 8.530 | 8.447 | 8.505 | 1,253,570 | -0.01(-0.11%) |
Jan 04, 2006 | 8.530 | 8.575 | 8.505 | 8.514 | 999,277 | -0.04(-0.41%) |
Jan 03, 2006 | 8.626 | 8.626 | 8.444 | 8.549 | 3,650,518 | -0.08(-0.92%) |
Dec 30, 2005 | 8.619 | 8.629 | 8.556 | 8.629 | 284,745 | +0.01(+0.15%) |
Dec 29, 2005 | 8.591 | 8.664 | 8.588 | 8.616 | 773,867 | -0.01(-0.07%) |
Dec 28, 2005 | 8.635 | 8.648 | 8.588 | 8.623 | 352,870 | -0.00(-0.04%) |
Dec 27, 2005 | 8.661 | 8.683 | 8.619 | 8.626 | 706,997 | -0.04(-0.40%) |
Dec 23, 2005 | 8.670 | 8.690 | 8.639 | 8.661 | 487,866 | -0.01(-0.11%) |
Dec 22, 2005 | 8.709 | 8.725 | 8.632 | 8.670 | 472,482 | -0.02(-0.26%) |
Dec 21, 2005 | 8.702 | 8.725 | 8.654 | 8.693 | 1,219,037 | +0.01(+0.15%) |
Dec 20, 2005 | 8.740 | 8.740 | 8.667 | 8.680 | 1,073,995 | -0.06(-0.73%) |
Dec 19, 2005 | 8.747 | 8.779 | 8.699 | 8.744 | 1,721,030 | +0.03(+0.33%) |
Dec 16, 2005 | 8.721 | 8.721 | 8.661 | 8.715 | 274,699 | +0.03(+0.29%) |
Dec 15, 2005 | 8.696 | 8.696 | 8.610 | 8.690 | 1,108,215 | -0.02(-0.18%) |
Dec 14, 2005 | 8.718 | 8.734 | 8.664 | 8.705 | 2,133,550 | -0.02(-0.18%) |
Dec 13, 2005 | 8.696 | 8.734 | 8.683 | 8.721 | 1,037,264 | -0.00(-0.04%) |
Dec 12, 2005 | 8.718 | 8.731 | 8.702 | 8.725 | 341,882 | +0.02(+0.22%) |
Dec 09, 2005 | 8.705 | 8.715 | 8.690 | 8.705 | 460,239 | +0.00(+0.00%) |
Dec 08, 2005 | 8.693 | 8.712 | 8.677 | 8.705 | 601,827 | +0.01(+0.15%) |
Dec 07, 2005 | 8.705 | 8.712 | 8.677 | 8.693 | 464,320 | -0.02(-0.18%) |
Dec 06, 2005 | 8.699 | 8.709 | 8.670 | 8.709 | 559,758 | +0.01(+0.11%) |
Dec 05, 2005 | 8.693 | 8.715 | 8.664 | 8.699 | 1,078,077 | -0.03(-0.29%) |
Dec 02, 2005 | 8.715 | 8.782 | 8.712 | 8.725 | 669,952 | -0.02(-0.22%) |
Dec 01, 2005 | 8.664 | 8.753 | 8.661 | 8.744 | 1,341,160 | +0.07(+0.84%) |
Nov 30, 2005 | 8.651 | 8.690 | 8.623 | 8.670 | 1,014,032 | +0.05(+0.55%) |
Nov 29, 2005 | 8.635 | 8.683 | 8.604 | 8.623 | 598,687 | -0.01(-0.15%) |
Nov 28, 2005 | 8.677 | 8.677 | 8.604 | 8.635 | 685,963 | -0.05(-0.55%) |
Nov 25, 2005 | 8.677 | 8.696 | 8.667 | 8.683 | 232,003 | +0.00(+0.04%) |
Nov 23, 2005 | 8.718 | 8.718 | 8.661 | 8.680 | 674,347 | -0.03(-0.37%) |
Nov 22, 2005 | 8.677 | 8.744 | 8.677 | 8.712 | 1,251,059 | +0.00(+0.04%) |
Nov 21, 2005 | 8.686 | 8.718 | 8.654 | 8.709 | 816,877 | +0.00(+0.04%) |
Nov 18, 2005 | 8.680 | 8.721 | 8.635 | 8.705 | 664,301 | +0.02(+0.22%) |
Nov 17, 2005 | 8.597 | 8.721 | 8.597 | 8.686 | 469,971 | +0.07(+0.81%) |
Nov 16, 2005 | 8.613 | 8.648 | 8.584 | 8.616 | 1,014,346 | +0.01(+0.11%) |
Nov 15, 2005 | 8.581 | 8.626 | 8.546 | 8.607 | 1,073,682 | +0.03(+0.30%) |
Nov 14, 2005 | 8.527 | 8.600 | 8.527 | 8.581 | 2,813,549 | +0.01(+0.11%) |
Nov 11, 2005 | 8.549 | 8.594 | 8.533 | 8.572 | 708,567 | +0.01(+0.11%) |
Nov 10, 2005 | 8.537 | 8.581 | 8.530 | 8.562 | 2,289,579 | -0.01(-0.11%) |
Nov 09, 2005 | 8.588 | 8.619 | 8.540 | 8.572 | 1,967,475 | -0.05(-0.55%) |
Nov 08, 2005 | 8.635 | 8.654 | 8.597 | 8.619 | 612,501 | -0.06(-0.70%) |
Nov 07, 2005 | 8.648 | 8.702 | 8.629 | 8.680 | 725,834 | +0.01(+0.11%) |
Nov 04, 2005 | 8.674 | 8.680 | 8.597 | 8.670 | 975,104 | +0.04(+0.44%) |
Nov 03, 2005 | 8.527 | 8.734 | 8.527 | 8.632 | 1,739,553 | +0.07(+0.78%) |
Nov 02, 2005 | 8.553 | 8.607 | 8.537 | 8.565 | 1,921,325 | +0.01(+0.15%) |