Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.146 | 9.146 | 9.146 | 9.146 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 9.255 | 9.328 | 9.146 | 9.146 | 3,084 | +0.06(+0.62%) |
Jan 27, 2006 | 9.203 | 9.203 | 9.090 | 9.090 | 4,394 | -0.17(-1.78%) |
Jan 26, 2006 | 8.957 | 9.259 | 8.764 | 9.255 | 6,211 | +0.14(+1.59%) |
Jan 25, 2006 | 9.110 | 9.331 | 9.110 | 9.110 | 1,081 | -0.09(-0.96%) |
Jan 24, 2006 | 9.199 | 9.199 | 9.199 | 9.199 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 9.199 | 9.199 | 9.199 | 9.199 | 191 | -0.06(-0.65%) |
Jan 20, 2006 | 9.098 | 9.259 | 9.098 | 9.259 | 4,203 | +0.20(+2.18%) |
Jan 19, 2006 | 9.118 | 9.336 | 9.058 | 9.062 | 4,551 | +0.10(+1.08%) |
Jan 18, 2006 | 9.058 | 9.058 | 8.965 | 8.965 | 6,215 | -0.10(-1.07%) |
Jan 17, 2006 | 9.122 | 9.360 | 9.002 | 9.062 | 11,178 | -0.06(-0.71%) |
Jan 13, 2006 | 9.432 | 9.432 | 9.126 | 9.126 | 452 | -0.14(-1.48%) |
Jan 12, 2006 | 9.396 | 9.396 | 9.263 | 9.263 | 1,146 | +0.13(+1.45%) |
Jan 11, 2006 | 9.436 | 9.436 | 9.094 | 9.130 | 11,338 | -0.29(-3.03%) |
Jan 10, 2006 | 9.259 | 9.416 | 9.259 | 9.416 | 2,887 | +0.14(+1.56%) |
Jan 09, 2006 | 9.259 | 9.360 | 9.259 | 9.271 | 11,403 | +0.21(+2.26%) |
Jan 06, 2006 | 9.299 | 9.513 | 9.066 | 9.066 | 27,524 | -0.31(-3.35%) |
Jan 05, 2006 | 9.380 | 9.380 | 9.380 | 9.380 | 4,966 | +0.00(+0.00%) |
Jan 04, 2006 | 9.418 | 9.452 | 9.380 | 9.380 | 15,773 | +0.06(+0.65%) |
Jan 03, 2006 | 9.722 | 9.722 | 9.320 | 9.320 | 5,762 | +0.00(+0.00%) |
Dec 30, 2005 | 9.320 | 9.320 | 9.320 | 9.320 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 9.320 | 9.320 | 9.320 | 9.320 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 9.357 | 9.357 | 9.320 | 9.320 | 573 | -0.04(-0.43%) |
Dec 27, 2005 | 9.360 | 9.360 | 9.360 | 9.360 | 764 | -0.06(-0.64%) |
Dec 23, 2005 | 9.420 | 9.420 | 9.420 | 9.420 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 9.420 | 9.420 | 9.420 | 9.420 | 1,849 | +0.06(+0.65%) |
Dec 21, 2005 | 9.388 | 9.388 | 9.360 | 9.360 | 3,534 | +0.00(+0.00%) |
Dec 20, 2005 | 9.388 | 9.388 | 9.360 | 9.360 | 766 | -0.00(-0.04%) |
Dec 19, 2005 | 9.412 | 9.617 | 9.360 | 9.364 | 7,685 | -0.05(-0.56%) |
Dec 16, 2005 | 9.477 | 9.617 | 9.392 | 9.417 | 16,662 | -0.11(-1.18%) |
Dec 15, 2005 | 9.541 | 9.541 | 9.412 | 9.529 | 5,256 | -0.01(-0.13%) |
Dec 14, 2005 | 9.541 | 9.541 | 9.541 | 9.541 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 9.541 | 9.541 | 9.541 | 9.541 | 573 | +0.00(+0.00%) |
Dec 12, 2005 | 9.460 | 9.541 | 9.460 | 9.541 | 2,463 | +0.12(+1.28%) |
Dec 09, 2005 | 9.420 | 9.420 | 9.420 | 9.420 | 1,322 | -0.03(-0.34%) |
Dec 08, 2005 | 9.505 | 9.505 | 9.452 | 9.452 | 382 | +0.03(+0.30%) |
Dec 07, 2005 | 9.437 | 9.505 | 9.424 | 9.424 | 5,159 | +0.00(+0.00%) |
Dec 06, 2005 | 9.424 | 9.537 | 9.424 | 9.424 | 1,184 | -0.10(-1.10%) |
Dec 05, 2005 | 9.460 | 9.529 | 9.460 | 9.529 | 1,570 | +0.07(+0.72%) |
Dec 02, 2005 | 9.561 | 9.561 | 9.460 | 9.460 | 3,154 | -0.00(-0.04%) |
Dec 01, 2005 | 9.464 | 9.464 | 9.464 | 9.464 | 319 | -0.10(-1.01%) |
Nov 30, 2005 | 9.557 | 9.561 | 9.557 | 9.561 | 1,557 | +0.04(+0.38%) |
Nov 29, 2005 | 9.541 | 9.638 | 9.460 | 9.525 | 3,941 | -0.04(-0.38%) |
Nov 28, 2005 | 9.460 | 9.561 | 9.460 | 9.561 | 2,270 | +0.10(+1.06%) |
Nov 25, 2005 | 9.460 | 9.460 | 9.460 | 9.460 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 9.460 | 9.460 | 9.460 | 9.460 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 9.474 | 9.474 | 9.460 | 9.460 | 496 | +0.04(+0.43%) |
Nov 21, 2005 | 9.481 | 9.481 | 9.420 | 9.420 | 857 | -0.14(-1.47%) |
Nov 18, 2005 | 9.561 | 9.561 | 9.561 | 9.561 | 955 | +0.06(+0.68%) |
Nov 17, 2005 | 9.501 | 9.593 | 9.460 | 9.497 | 3,966 | +0.04(+0.38%) |
Nov 16, 2005 | 9.460 | 9.460 | 9.460 | 9.460 | 382 | -0.04(-0.42%) |
Nov 15, 2005 | 9.509 | 9.638 | 9.456 | 9.501 | 5,965 | +0.05(+0.51%) |
Nov 14, 2005 | 9.501 | 9.621 | 9.436 | 9.452 | 8,913 | +0.02(+0.26%) |
Nov 11, 2005 | 9.501 | 9.613 | 9.428 | 9.428 | 5,923 | -0.20(-2.09%) |
Nov 10, 2005 | 9.420 | 9.630 | 9.420 | 9.630 | 5,541 | +0.12(+1.23%) |
Nov 09, 2005 | 9.497 | 9.630 | 9.420 | 9.513 | 12,160 | +0.01(+0.08%) |
Nov 08, 2005 | 9.400 | 9.601 | 9.380 | 9.505 | 5,342 | -0.02(-0.17%) |
Nov 07, 2005 | 9.630 | 9.630 | 9.396 | 9.521 | 4,605 | -0.11(-1.13%) |
Nov 04, 2005 | 9.625 | 9.630 | 9.625 | 9.630 | 389 | +0.19(+2.05%) |
Nov 03, 2005 | 9.456 | 9.625 | 9.380 | 9.436 | 18,918 | -0.07(-0.76%) |
Nov 02, 2005 | 9.481 | 9.541 | 9.360 | 9.509 | 7,438 | +0.05(+0.51%) |