Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 10.27 | 10.27 | 9.883 | 10.12 | 1,377,198 | -0.13(-1.32%) |
Jan 30, 2006 | 10.38 | 10.40 | 10.03 | 10.26 | 727,526 | -0.17(-1.66%) |
Jan 27, 2006 | 10.61 | 10.79 | 10.37 | 10.43 | 1,122,560 | -0.18(-1.73%) |
Jan 26, 2006 | 10.52 | 10.67 | 10.49 | 10.62 | 1,177,359 | +0.18(+1.76%) |
Jan 25, 2006 | 10.36 | 10.47 | 10.28 | 10.43 | 757,720 | +0.08(+0.75%) |
Jan 24, 2006 | 10.08 | 10.43 | 10.03 | 10.36 | 1,631,416 | +0.26(+2.58%) |
Jan 23, 2006 | 10.35 | 10.46 | 9.984 | 10.10 | 1,091,686 | -0.27(-2.60%) |
Jan 20, 2006 | 10.61 | 10.61 | 10.31 | 10.37 | 1,069,301 | -0.22(-2.09%) |
Jan 19, 2006 | 10.17 | 10.64 | 10.17 | 10.59 | 1,845,711 | +0.41(+4.08%) |
Jan 18, 2006 | 10.10 | 10.39 | 10.06 | 10.17 | 1,016,244 | -0.05(-0.47%) |
Jan 17, 2006 | 10.24 | 10.56 | 10.12 | 10.22 | 772,979 | -0.11(-1.03%) |
Jan 13, 2006 | 10.44 | 10.46 | 10.23 | 10.33 | 855,181 | -0.08(-0.74%) |
Jan 12, 2006 | 10.41 | 10.60 | 10.33 | 10.40 | 860,799 | -0.08(-0.74%) |
Jan 11, 2006 | 10.09 | 10.54 | 9.980 | 10.48 | 1,589,928 | +0.29(+2.84%) |
Jan 10, 2006 | 10.02 | 10.27 | 10.02 | 10.19 | 1,598,917 | +0.10(+0.95%) |
Jan 09, 2006 | 10.23 | 10.30 | 10.10 | 10.10 | 1,136,929 | -0.22(-2.15%) |
Jan 06, 2006 | 10.10 | 10.50 | 10.03 | 10.32 | 1,886,023 | +0.32(+3.18%) |
Jan 05, 2006 | 9.459 | 10.05 | 9.170 | 9.999 | 1,984,684 | +0.80(+8.70%) |
Jan 04, 2006 | 9.343 | 9.392 | 9.131 | 9.199 | 1,425,266 | -0.13(-1.45%) |
Jan 03, 2006 | 9.150 | 9.420 | 8.871 | 9.334 | 1,008,292 | +0.25(+2.76%) |
Dec 30, 2005 | 9.353 | 9.353 | 9.064 | 9.083 | 872,788 | -0.29(-3.09%) |
Dec 29, 2005 | 9.392 | 9.517 | 9.334 | 9.372 | 789,471 | -0.06(-0.61%) |
Dec 28, 2005 | 9.449 | 9.498 | 9.334 | 9.430 | 449,586 | -0.02(-0.20%) |
Dec 27, 2005 | 9.546 | 9.728 | 9.430 | 9.449 | 556,823 | -0.14(-1.51%) |
Dec 23, 2005 | 9.633 | 9.806 | 9.536 | 9.594 | 223,523 | -0.08(-0.80%) |
Dec 22, 2005 | 9.555 | 9.700 | 9.459 | 9.671 | 437,281 | +0.16(+1.72%) |
Dec 21, 2005 | 9.343 | 9.604 | 9.343 | 9.507 | 717,258 | +0.18(+1.96%) |
Dec 20, 2005 | 9.276 | 9.449 | 9.189 | 9.324 | 946,395 | +0.07(+0.73%) |
Dec 19, 2005 | 9.565 | 9.565 | 9.179 | 9.257 | 760,082 | -0.29(-3.03%) |
Dec 16, 2005 | 9.478 | 9.633 | 9.257 | 9.546 | 1,417,105 | +0.11(+1.12%) |
Dec 15, 2005 | 9.440 | 9.546 | 9.372 | 9.440 | 520,496 | -0.05(-0.51%) |
Dec 14, 2005 | 9.584 | 9.642 | 9.343 | 9.488 | 696,826 | -0.08(-0.81%) |
Dec 13, 2005 | 9.642 | 9.681 | 9.527 | 9.565 | 703,516 | -0.15(-1.59%) |
Dec 12, 2005 | 9.922 | 9.931 | 9.642 | 9.719 | 810,825 | -0.14(-1.47%) |
Dec 09, 2005 | 9.787 | 9.931 | 9.642 | 9.864 | 535,980 | +0.09(+0.89%) |
Dec 08, 2005 | 9.806 | 9.960 | 9.642 | 9.777 | 604,076 | +0.05(+0.50%) |
Dec 07, 2005 | 9.845 | 9.941 | 9.623 | 9.729 | 904,394 | -0.15(-1.56%) |
Dec 06, 2005 | 9.912 | 10.08 | 9.758 | 9.883 | 777,458 | -0.02(-0.19%) |
Dec 05, 2005 | 10.08 | 10.08 | 9.777 | 9.903 | 589,625 | -0.17(-1.72%) |
Dec 02, 2005 | 10.03 | 10.08 | 9.883 | 10.08 | 756,978 | +0.02(+0.19%) |
Dec 01, 2005 | 9.739 | 10.11 | 9.739 | 10.06 | 693,900 | +0.32(+3.27%) |
Nov 30, 2005 | 10.01 | 10.07 | 9.729 | 9.739 | 1,453,757 | -0.16(-1.66%) |
Nov 29, 2005 | 10.11 | 10.11 | 9.661 | 9.903 | 673,730 | -0.10(-0.96%) |
Nov 28, 2005 | 10.19 | 10.21 | 9.941 | 9.999 | 696,296 | -0.14(-1.33%) |
Nov 25, 2005 | 10.18 | 10.25 | 10.10 | 10.13 | 130,066 | +0.01(+0.10%) |
Nov 23, 2005 | 9.874 | 10.37 | 9.806 | 10.12 | 701,690 | -0.06(-0.57%) |
Nov 22, 2005 | 9.999 | 10.28 | 9.883 | 10.18 | 1,004,061 | +0.11(+1.05%) |
Nov 21, 2005 | 9.710 | 10.08 | 9.498 | 10.08 | 720,327 | +0.38(+3.88%) |
Nov 18, 2005 | 9.623 | 9.835 | 9.536 | 9.700 | 788,817 | +0.16(+1.72%) |
Nov 17, 2005 | 9.401 | 9.565 | 9.286 | 9.536 | 669,557 | +0.19(+2.06%) |
Nov 16, 2005 | 9.401 | 9.481 | 9.276 | 9.343 | 424,779 | -0.05(-0.51%) |
Nov 15, 2005 | 9.652 | 9.739 | 9.392 | 9.392 | 744,094 | -0.27(-2.79%) |
Nov 14, 2005 | 9.642 | 9.739 | 9.498 | 9.661 | 717,375 | +0.04(+0.40%) |
Nov 11, 2005 | 9.575 | 9.758 | 9.536 | 9.623 | 826,007 | -0.03(-0.30%) |
Nov 10, 2005 | 9.527 | 9.671 | 9.430 | 9.652 | 774,478 | +0.12(+1.21%) |
Nov 09, 2005 | 9.488 | 9.594 | 9.430 | 9.536 | 826,648 | +0.00(+0.00%) |
Nov 08, 2005 | 9.295 | 9.594 | 9.295 | 9.536 | 893,121 | +0.18(+1.96%) |
Nov 07, 2005 | 9.170 | 9.411 | 9.170 | 9.353 | 628,331 | +0.10(+1.04%) |
Nov 04, 2005 | 9.285 | 9.353 | 9.122 | 9.257 | 487,008 | +0.01(+0.10%) |
Nov 03, 2005 | 9.449 | 9.449 | 9.228 | 9.247 | 983,073 | -0.11(-1.13%) |
Nov 02, 2005 | 9.382 | 9.440 | 9.257 | 9.353 | 874,028 | +0.02(+0.21%) |