Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.592 | 9.654 | 9.467 | 9.592 | 404,329 | -0.05(-0.55%) |
Jan 30, 2006 | 9.649 | 9.667 | 9.556 | 9.645 | 100,401 | +0.05(+0.51%) |
Jan 27, 2006 | 9.898 | 9.934 | 9.525 | 9.596 | 149,394 | -0.30(-3.05%) |
Jan 26, 2006 | 9.627 | 9.898 | 9.627 | 9.898 | 257,022 | +0.28(+2.86%) |
Jan 25, 2006 | 9.623 | 9.658 | 9.552 | 9.623 | 928,748 | +0.04(+0.46%) |
Jan 24, 2006 | 9.627 | 9.667 | 9.520 | 9.578 | 261,321 | +0.01(+0.09%) |
Jan 23, 2006 | 9.414 | 9.596 | 9.383 | 9.569 | 315,676 | +0.35(+3.81%) |
Jan 20, 2006 | 9.103 | 9.223 | 9.089 | 9.218 | 242,528 | +0.15(+1.62%) |
Jan 19, 2006 | 8.943 | 9.089 | 8.934 | 9.072 | 456,375 | +0.11(+1.19%) |
Jan 18, 2006 | 9.112 | 9.112 | 8.880 | 8.965 | 167,546 | -0.15(-1.61%) |
Jan 17, 2006 | 9.445 | 9.467 | 9.085 | 9.112 | 318,682 | -0.31(-3.26%) |
Jan 13, 2006 | 9.516 | 9.556 | 9.418 | 9.418 | 459,523 | -0.08(-0.84%) |
Jan 12, 2006 | 9.556 | 9.690 | 9.436 | 9.498 | 351,657 | -0.07(-0.70%) |
Jan 11, 2006 | 9.489 | 9.632 | 9.449 | 9.565 | 341,831 | +0.06(+0.61%) |
Jan 10, 2006 | 9.667 | 9.667 | 9.454 | 9.507 | 970,490 | -0.58(-5.77%) |
Jan 09, 2006 | 10.03 | 10.26 | 9.943 | 10.09 | 365,394 | +0.12(+1.25%) |
Jan 06, 2006 | 10.04 | 10.04 | 9.729 | 9.965 | 104,628 | -0.00(-0.04%) |
Jan 05, 2006 | 9.987 | 10.06 | 9.880 | 9.969 | 82,388 | +0.06(+0.58%) |
Jan 04, 2006 | 9.925 | 10.02 | 9.836 | 9.912 | 263,643 | -0.01(-0.09%) |
Jan 03, 2006 | 9.827 | 9.961 | 9.587 | 9.921 | 251,386 | +0.19(+1.96%) |
Dec 30, 2005 | 9.809 | 9.916 | 9.729 | 9.729 | 167,342 | -0.20(-1.97%) |
Dec 29, 2005 | 10.01 | 10.02 | 9.894 | 9.925 | 63,248 | -0.10(-0.98%) |
Dec 28, 2005 | 9.938 | 10.03 | 9.889 | 10.02 | 51,297 | +0.20(+1.99%) |
Dec 27, 2005 | 9.974 | 10.02 | 9.783 | 9.827 | 94,045 | -0.17(-1.69%) |
Dec 23, 2005 | 10.07 | 10.16 | 9.963 | 9.996 | 90,168 | -0.03(-0.27%) |
Dec 22, 2005 | 10.12 | 10.12 | 9.889 | 10.02 | 95,739 | -0.03(-0.27%) |
Dec 21, 2005 | 10.13 | 10.23 | 9.996 | 10.05 | 255,346 | -0.14(-1.35%) |
Dec 20, 2005 | 10.17 | 10.26 | 9.921 | 10.19 | 172,734 | +0.08(+0.75%) |
Dec 19, 2005 | 10.35 | 10.37 | 10.05 | 10.11 | 253,022 | -0.24(-2.28%) |
Dec 16, 2005 | 10.45 | 10.45 | 10.31 | 10.35 | 326,197 | -0.05(-0.51%) |
Dec 15, 2005 | 10.78 | 10.79 | 10.39 | 10.40 | 191,307 | -0.40(-3.66%) |
Dec 14, 2005 | 10.51 | 10.85 | 10.51 | 10.80 | 114,273 | +0.25(+2.40%) |
Dec 13, 2005 | 10.45 | 10.75 | 10.37 | 10.54 | 233,886 | +0.05(+0.47%) |
Dec 12, 2005 | 10.58 | 10.62 | 10.44 | 10.49 | 144,402 | -0.01(-0.08%) |
Dec 09, 2005 | 10.49 | 10.69 | 10.45 | 10.50 | 140,647 | +0.01(+0.08%) |
Dec 08, 2005 | 10.56 | 10.58 | 10.38 | 10.49 | 233,612 | -0.09(-0.84%) |
Dec 07, 2005 | 10.67 | 10.75 | 10.58 | 10.58 | 169,976 | -0.08(-0.79%) |
Dec 06, 2005 | 10.89 | 10.91 | 10.67 | 10.67 | 127,258 | -0.11(-1.03%) |
Dec 05, 2005 | 10.81 | 10.81 | 10.61 | 10.78 | 173,740 | +0.01(+0.08%) |
Dec 02, 2005 | 10.92 | 11.08 | 10.69 | 10.77 | 125,370 | -0.22(-2.02%) |
Dec 01, 2005 | 10.82 | 11.09 | 10.75 | 10.99 | 211,975 | +0.28(+2.66%) |
Nov 30, 2005 | 10.73 | 10.82 | 10.64 | 10.71 | 247,626 | -0.00(-0.04%) |
Nov 29, 2005 | 10.80 | 10.81 | 10.67 | 10.71 | 250,952 | +0.00(+0.00%) |
Nov 28, 2005 | 10.70 | 10.71 | 10.60 | 10.71 | 227,323 | +0.04(+0.42%) |
Nov 25, 2005 | 10.75 | 10.75 | 10.64 | 10.67 | 24,890 | -0.04(-0.37%) |
Nov 23, 2005 | 10.58 | 10.74 | 10.57 | 10.71 | 78,876 | +0.12(+1.09%) |
Nov 22, 2005 | 10.25 | 10.68 | 10.25 | 10.59 | 504,012 | +0.19(+1.84%) |
Nov 21, 2005 | 10.41 | 10.41 | 10.21 | 10.40 | 267,110 | +0.08(+0.73%) |
Nov 18, 2005 | 10.43 | 10.44 | 10.19 | 10.32 | 265,011 | +0.04(+0.39%) |
Nov 17, 2005 | 9.867 | 10.31 | 9.743 | 10.29 | 208,645 | +0.45(+4.56%) |
Nov 16, 2005 | 9.809 | 9.858 | 9.703 | 9.836 | 97,969 | -0.02(-0.18%) |
Nov 15, 2005 | 9.832 | 9.858 | 9.734 | 9.854 | 160,671 | +0.02(+0.23%) |
Nov 14, 2005 | 9.649 | 9.863 | 9.583 | 9.832 | 533,317 | +0.20(+2.08%) |
Nov 11, 2005 | 9.085 | 9.867 | 9.080 | 9.632 | 633,282 | +0.12(+1.31%) |
Nov 10, 2005 | 9.494 | 9.547 | 9.312 | 9.507 | 218,117 | +0.01(+0.14%) |
Nov 09, 2005 | 9.623 | 9.685 | 9.458 | 9.494 | 140,849 | -0.11(-1.11%) |
Nov 08, 2005 | 9.818 | 9.818 | 9.512 | 9.600 | 211,660 | -0.27(-2.75%) |
Nov 07, 2005 | 9.903 | 10.06 | 9.832 | 9.872 | 179,833 | +0.01(+0.14%) |
Nov 04, 2005 | 9.947 | 9.947 | 9.743 | 9.858 | 217,003 | -0.09(-0.94%) |
Nov 03, 2005 | 10.03 | 10.25 | 9.809 | 9.952 | 174,582 | -0.00(-0.04%) |
Nov 02, 2005 | 9.792 | 9.992 | 9.752 | 9.956 | 178,384 | +0.24(+2.42%) |