Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.606 | 9.668 | 9.481 | 9.606 | 403,720 | -0.05(-0.55%) |
Jan 30, 2006 | 9.664 | 9.682 | 9.570 | 9.659 | 100,250 | +0.05(+0.51%) |
Jan 27, 2006 | 9.913 | 9.949 | 9.539 | 9.611 | 149,169 | -0.30(-3.05%) |
Jan 26, 2006 | 9.642 | 9.913 | 9.642 | 9.913 | 256,635 | +0.28(+2.86%) |
Jan 25, 2006 | 9.637 | 9.673 | 9.566 | 9.637 | 927,350 | +0.04(+0.46%) |
Jan 24, 2006 | 9.642 | 9.682 | 9.535 | 9.593 | 260,928 | +0.01(+0.09%) |
Jan 23, 2006 | 9.428 | 9.611 | 9.397 | 9.584 | 315,201 | +0.35(+3.81%) |
Jan 20, 2006 | 9.116 | 9.237 | 9.103 | 9.232 | 242,163 | +0.15(+1.62%) |
Jan 19, 2006 | 8.956 | 9.103 | 8.947 | 9.085 | 455,688 | +0.11(+1.19%) |
Jan 18, 2006 | 9.125 | 9.125 | 8.894 | 8.978 | 167,294 | -0.15(-1.61%) |
Jan 17, 2006 | 9.459 | 9.481 | 9.099 | 9.125 | 318,203 | -0.31(-3.26%) |
Jan 13, 2006 | 9.530 | 9.570 | 9.432 | 9.432 | 458,831 | -0.08(-0.84%) |
Jan 12, 2006 | 9.570 | 9.705 | 9.450 | 9.513 | 351,127 | -0.07(-0.70%) |
Jan 11, 2006 | 9.504 | 9.646 | 9.464 | 9.579 | 341,317 | +0.06(+0.61%) |
Jan 10, 2006 | 9.682 | 9.682 | 9.468 | 9.521 | 969,029 | -0.58(-5.77%) |
Jan 09, 2006 | 10.04 | 10.28 | 9.958 | 10.10 | 364,844 | +0.12(+1.25%) |
Jan 06, 2006 | 10.06 | 10.06 | 9.744 | 9.980 | 104,471 | -0.00(-0.04%) |
Jan 05, 2006 | 10.00 | 10.07 | 9.895 | 9.984 | 82,264 | +0.06(+0.58%) |
Jan 04, 2006 | 9.940 | 10.04 | 9.851 | 9.927 | 263,247 | -0.01(-0.09%) |
Jan 03, 2006 | 9.842 | 9.976 | 9.602 | 9.935 | 251,008 | +0.19(+1.96%) |
Dec 30, 2005 | 9.824 | 9.931 | 9.744 | 9.744 | 167,090 | -0.20(-1.97%) |
Dec 29, 2005 | 10.02 | 10.04 | 9.909 | 9.940 | 63,153 | -0.10(-0.98%) |
Dec 28, 2005 | 9.953 | 10.04 | 9.904 | 10.04 | 51,220 | +0.20(+1.99%) |
Dec 27, 2005 | 9.989 | 10.03 | 9.797 | 9.842 | 93,903 | -0.17(-1.69%) |
Dec 23, 2005 | 10.09 | 10.18 | 9.978 | 10.01 | 90,032 | -0.03(-0.27%) |
Dec 22, 2005 | 10.14 | 10.14 | 9.904 | 10.04 | 95,595 | -0.03(-0.27%) |
Dec 21, 2005 | 10.14 | 10.25 | 10.01 | 10.06 | 254,961 | -0.14(-1.35%) |
Dec 20, 2005 | 10.19 | 10.28 | 9.935 | 10.20 | 172,474 | +0.08(+0.75%) |
Dec 19, 2005 | 10.36 | 10.38 | 10.07 | 10.13 | 252,641 | -0.24(-2.28%) |
Dec 16, 2005 | 10.46 | 10.46 | 10.33 | 10.36 | 325,706 | -0.05(-0.51%) |
Dec 15, 2005 | 10.79 | 10.81 | 10.40 | 10.42 | 191,019 | -0.40(-3.66%) |
Dec 14, 2005 | 10.53 | 10.87 | 10.53 | 10.81 | 114,101 | +0.25(+2.40%) |
Dec 13, 2005 | 10.47 | 10.76 | 10.38 | 10.56 | 233,534 | +0.05(+0.47%) |
Dec 12, 2005 | 10.59 | 10.64 | 10.46 | 10.51 | 144,184 | -0.01(-0.08%) |
Dec 09, 2005 | 10.51 | 10.71 | 10.46 | 10.52 | 140,435 | +0.01(+0.08%) |
Dec 08, 2005 | 10.57 | 10.59 | 10.40 | 10.51 | 233,260 | -0.09(-0.84%) |
Dec 07, 2005 | 10.68 | 10.77 | 10.60 | 10.60 | 169,720 | -0.08(-0.79%) |
Dec 06, 2005 | 10.91 | 10.92 | 10.68 | 10.68 | 127,066 | -0.11(-1.03%) |
Dec 05, 2005 | 10.83 | 10.83 | 10.63 | 10.79 | 173,479 | +0.01(+0.08%) |
Dec 02, 2005 | 10.93 | 11.09 | 10.71 | 10.79 | 125,181 | -0.22(-2.02%) |
Dec 01, 2005 | 10.84 | 11.11 | 10.76 | 11.01 | 211,656 | +0.28(+2.66%) |
Nov 30, 2005 | 10.75 | 10.84 | 10.66 | 10.72 | 247,254 | -0.00(-0.04%) |
Nov 29, 2005 | 10.82 | 10.83 | 10.68 | 10.73 | 250,574 | +0.00(+0.00%) |
Nov 28, 2005 | 10.72 | 10.73 | 10.61 | 10.73 | 226,981 | +0.04(+0.42%) |
Nov 25, 2005 | 10.76 | 10.76 | 10.66 | 10.68 | 24,853 | -0.04(-0.37%) |
Nov 23, 2005 | 10.59 | 10.75 | 10.59 | 10.72 | 78,757 | +0.12(+1.09%) |
Nov 22, 2005 | 10.26 | 10.70 | 10.26 | 10.61 | 503,254 | +0.19(+1.84%) |
Nov 21, 2005 | 10.43 | 10.43 | 10.22 | 10.42 | 266,708 | +0.08(+0.73%) |
Nov 18, 2005 | 10.44 | 10.45 | 10.21 | 10.34 | 264,612 | +0.04(+0.39%) |
Nov 17, 2005 | 9.882 | 10.32 | 9.757 | 10.30 | 208,331 | +0.45(+4.56%) |
Nov 16, 2005 | 9.824 | 9.873 | 9.717 | 9.851 | 97,821 | -0.02(-0.18%) |
Nov 15, 2005 | 9.846 | 9.873 | 9.748 | 9.869 | 160,429 | +0.02(+0.23%) |
Nov 14, 2005 | 9.664 | 9.878 | 9.597 | 9.846 | 532,514 | +0.20(+2.08%) |
Nov 11, 2005 | 9.099 | 9.882 | 9.094 | 9.646 | 632,328 | +0.12(+1.31%) |
Nov 10, 2005 | 9.508 | 9.562 | 9.326 | 9.521 | 217,789 | +0.01(+0.14%) |
Nov 09, 2005 | 9.637 | 9.700 | 9.473 | 9.508 | 140,637 | -0.11(-1.11%) |
Nov 08, 2005 | 9.833 | 9.833 | 9.526 | 9.615 | 211,341 | -0.27(-2.75%) |
Nov 07, 2005 | 9.918 | 10.07 | 9.846 | 9.886 | 179,562 | +0.01(+0.14%) |
Nov 04, 2005 | 9.962 | 9.962 | 9.757 | 9.873 | 216,677 | -0.09(-0.94%) |
Nov 03, 2005 | 10.04 | 10.27 | 9.824 | 9.967 | 174,319 | -0.00(-0.04%) |
Nov 02, 2005 | 9.806 | 10.01 | 9.766 | 9.971 | 178,115 | +0.24(+2.42%) |