Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 12.55 | 12.61 | 12.11 | 12.26 | 866,100 | -0.10(-0.81%) |
Jan 30, 2006 | 11.75 | 12.37 | 11.75 | 12.36 | 1,146,100 | +0.78(+6.74%) |
Jan 27, 2006 | 10.95 | 11.93 | 10.95 | 11.58 | 1,881,200 | +0.63(+5.75%) |
Jan 26, 2006 | 10.03 | 10.95 | 10.03 | 10.95 | 757,400 | +0.87(+8.63%) |
Jan 25, 2006 | 10.17 | 10.44 | 10.06 | 10.08 | 459,500 | +0.08(+0.80%) |
Jan 24, 2006 | 10.70 | 10.72 | 9.910 | 10.00 | 762,500 | -0.70(-6.54%) |
Jan 23, 2006 | 10.40 | 10.71 | 10.19 | 10.70 | 463,700 | +0.47(+4.59%) |
Jan 20, 2006 | 10.50 | 10.80 | 10.15 | 10.23 | 747,600 | +0.11(+1.09%) |
Jan 19, 2006 | 10.04 | 10.20 | 10.01 | 10.12 | 547,100 | +0.11(+1.10%) |
Jan 18, 2006 | 10.49 | 10.49 | 9.840 | 10.01 | 402,800 | -0.58(-5.48%) |
Jan 17, 2006 | 10.88 | 10.89 | 10.50 | 10.59 | 380,200 | -0.17(-1.58%) |
Jan 13, 2006 | 10.30 | 10.77 | 10.21 | 10.76 | 524,500 | +0.47(+4.57%) |
Jan 12, 2006 | 10.27 | 10.40 | 10.18 | 10.29 | 331,500 | +0.02(+0.19%) |
Jan 11, 2006 | 10.15 | 10.47 | 10.15 | 10.27 | 360,000 | +0.20(+1.99%) |
Jan 10, 2006 | 10.20 | 10.24 | 9.920 | 10.07 | 650,200 | -0.09(-0.89%) |
Jan 09, 2006 | 9.490 | 10.52 | 9.370 | 10.16 | 1,325,900 | +0.79(+8.43%) |
Jan 06, 2006 | 9.200 | 9.530 | 9.200 | 9.370 | 755,200 | +0.28(+3.08%) |
Jan 05, 2006 | 9.150 | 9.300 | 9.010 | 9.090 | 564,100 | -0.27(-2.88%) |
Jan 04, 2006 | 9.400 | 9.540 | 9.350 | 9.360 | 364,900 | -0.14(-1.47%) |
Jan 03, 2006 | 9.230 | 9.540 | 9.230 | 9.500 | 483,600 | +0.40(+4.40%) |
Dec 30, 2005 | 9.150 | 9.240 | 9.010 | 9.100 | 262,600 | -0.13(-1.41%) |
Dec 29, 2005 | 9.250 | 9.300 | 9.020 | 9.230 | 244,900 | +0.02(+0.22%) |
Dec 28, 2005 | 8.900 | 9.210 | 8.900 | 9.210 | 316,000 | +0.41(+4.66%) |
Dec 27, 2005 | 8.800 | 8.900 | 8.660 | 8.800 | 275,500 | +0.09(+1.03%) |
Dec 23, 2005 | 8.820 | 8.900 | 8.610 | 8.710 | 230,100 | -0.09(-1.02%) |
Dec 22, 2005 | 8.560 | 8.800 | 8.490 | 8.800 | 416,400 | +0.30(+3.53%) |
Dec 21, 2005 | 8.220 | 8.500 | 8.180 | 8.500 | 343,400 | +0.30(+3.66%) |
Dec 20, 2005 | 8.510 | 8.590 | 8.160 | 8.200 | 278,400 | -0.32(-3.76%) |
Dec 19, 2005 | 8.800 | 8.840 | 8.500 | 8.520 | 268,100 | -0.11(-1.27%) |
Dec 16, 2005 | 8.710 | 8.830 | 8.580 | 8.630 | 185,000 | -0.10(-1.15%) |
Dec 15, 2005 | 8.570 | 8.850 | 8.550 | 8.730 | 260,700 | +0.21(+2.46%) |
Dec 14, 2005 | 8.540 | 8.690 | 8.450 | 8.520 | 271,200 | -0.04(-0.47%) |
Dec 13, 2005 | 8.530 | 8.790 | 8.340 | 8.560 | 512,400 | -0.11(-1.27%) |
Dec 12, 2005 | 9.240 | 9.370 | 8.520 | 8.670 | 817,500 | -0.47(-5.14%) |
Dec 09, 2005 | 9.320 | 9.420 | 9.050 | 9.140 | 448,300 | -0.10(-1.08%) |
Dec 08, 2005 | 9.100 | 9.390 | 9.070 | 9.240 | 393,900 | +0.14(+1.54%) |
Dec 07, 2005 | 9.410 | 9.530 | 8.900 | 9.100 | 533,600 | -0.21(-2.26%) |
Dec 06, 2005 | 9.160 | 9.400 | 9.050 | 9.310 | 314,900 | +0.15(+1.64%) |
Dec 05, 2005 | 9.410 | 9.490 | 9.160 | 9.160 | 380,600 | -0.25(-2.66%) |
Dec 02, 2005 | 9.370 | 9.440 | 9.150 | 9.410 | 516,300 | +0.04(+0.43%) |
Dec 01, 2005 | 9.200 | 9.480 | 9.190 | 9.370 | 510,800 | +0.21(+2.29%) |
Nov 30, 2005 | 9.460 | 9.570 | 9.150 | 9.160 | 414,700 | -0.42(-4.38%) |
Nov 29, 2005 | 9.360 | 9.600 | 9.310 | 9.580 | 280,400 | +0.18(+1.91%) |
Nov 28, 2005 | 9.510 | 9.510 | 9.360 | 9.400 | 244,000 | -0.16(-1.67%) |
Nov 25, 2005 | 9.350 | 9.560 | 9.350 | 9.560 | 152,800 | +0.30(+3.24%) |
Nov 23, 2005 | 9.210 | 9.270 | 9.070 | 9.260 | 223,700 | -0.05(-0.54%) |
Nov 22, 2005 | 9.290 | 9.350 | 9.110 | 9.310 | 334,200 | +0.12(+1.31%) |
Nov 21, 2005 | 9.200 | 9.310 | 9.070 | 9.190 | 405,000 | +0.18(+2.00%) |
Nov 18, 2005 | 9.100 | 9.150 | 8.960 | 9.010 | 317,400 | +0.02(+0.22%) |
Nov 17, 2005 | 8.800 | 9.120 | 8.800 | 8.990 | 545,600 | +0.26(+2.98%) |
Nov 16, 2005 | 8.450 | 8.730 | 8.440 | 8.730 | 378,600 | +0.38(+4.55%) |
Nov 15, 2005 | 8.510 | 8.609 | 8.350 | 8.350 | 156,500 | -0.15(-1.76%) |
Nov 14, 2005 | 8.700 | 8.710 | 8.450 | 8.500 | 133,200 | -0.16(-1.85%) |
Nov 11, 2005 | 8.500 | 8.720 | 8.411 | 8.660 | 152,100 | +0.16(+1.88%) |
Nov 10, 2005 | 8.750 | 8.790 | 8.480 | 8.500 | 149,400 | -0.20(-2.30%) |
Nov 09, 2005 | 8.550 | 8.770 | 8.550 | 8.700 | 258,400 | +0.21(+2.47%) |
Nov 08, 2005 | 8.650 | 8.800 | 8.480 | 8.490 | 177,600 | -0.08(-0.93%) |
Nov 07, 2005 | 8.500 | 8.650 | 8.460 | 8.570 | 202,400 | +0.12(+1.42%) |
Nov 04, 2005 | 8.550 | 8.600 | 8.210 | 8.450 | 247,400 | -0.08(-0.94%) |
Nov 03, 2005 | 8.500 | 8.670 | 8.400 | 8.530 | 207,000 | +0.04(+0.47%) |
Nov 02, 2005 | 8.380 | 8.490 | 8.358 | 8.490 | 182,600 | +0.12(+1.43%) |