Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 10.19 | 10.34 | 10.13 | 10.26 | 99,430 | -0.02(-0.23%) |
Jan 30, 2006 | 10.18 | 10.30 | 10.18 | 10.28 | 42,613 | -0.05(-0.52%) |
Jan 27, 2006 | 10.18 | 10.34 | 10.14 | 10.34 | 125,256 | +0.00(+0.00%) |
Jan 26, 2006 | 10.22 | 10.34 | 10.20 | 10.34 | 68,439 | +0.22(+2.14%) |
Jan 25, 2006 | 9.795 | 10.16 | 9.795 | 10.12 | 117,508 | -0.04(-0.37%) |
Jan 24, 2006 | 9.823 | 10.18 | 9.823 | 10.16 | 125,256 | +0.19(+1.91%) |
Jan 23, 2006 | 9.765 | 9.969 | 9.765 | 9.967 | 64,565 | +0.21(+2.17%) |
Jan 20, 2006 | 9.732 | 9.934 | 9.732 | 9.755 | 147,208 | -0.13(-1.29%) |
Jan 19, 2006 | 9.674 | 9.997 | 9.674 | 9.883 | 107,178 | +0.15(+1.58%) |
Jan 18, 2006 | 9.711 | 9.790 | 9.688 | 9.730 | 47,778 | +0.09(+0.92%) |
Jan 17, 2006 | 9.325 | 9.683 | 9.325 | 9.641 | 19,369 | +0.20(+2.09%) |
Jan 13, 2006 | 9.325 | 9.444 | 9.316 | 9.444 | 19,369 | +0.03(+0.37%) |
Jan 12, 2006 | 9.400 | 9.495 | 9.400 | 9.409 | 11,621 | -0.08(-0.88%) |
Jan 11, 2006 | 9.497 | 9.562 | 9.435 | 9.493 | 92,974 | -0.08(-0.80%) |
Jan 10, 2006 | 9.388 | 9.569 | 9.388 | 9.569 | 32,282 | +0.12(+1.30%) |
Jan 09, 2006 | 9.372 | 9.474 | 9.363 | 9.446 | 118,800 | +0.00(+0.00%) |
Jan 06, 2006 | 9.328 | 9.467 | 9.244 | 9.446 | 85,226 | +0.10(+1.02%) |
Jan 05, 2006 | 9.546 | 9.546 | 9.323 | 9.351 | 122,674 | -0.16(-1.69%) |
Jan 04, 2006 | 9.509 | 9.511 | 9.483 | 9.511 | 9,039 | -0.05(-0.56%) |
Jan 03, 2006 | 9.402 | 9.565 | 9.358 | 9.565 | 125,256 | +0.18(+1.96%) |
Dec 30, 2005 | 9.377 | 9.453 | 9.353 | 9.381 | 302,165 | -0.04(-0.42%) |
Dec 29, 2005 | 9.688 | 9.688 | 9.386 | 9.421 | 102,013 | -0.27(-2.76%) |
Dec 28, 2005 | 9.688 | 9.688 | 9.688 | 9.688 | 1,291 | -0.13(-1.33%) |
Dec 27, 2005 | 9.997 | 9.997 | 9.783 | 9.818 | 38,739 | -0.18(-1.77%) |
Dec 23, 2005 | 10.13 | 10.14 | 9.995 | 9.995 | 42,613 | -0.13(-1.31%) |
Dec 22, 2005 | 9.906 | 10.13 | 9.906 | 10.13 | 34,865 | +0.17(+1.73%) |
Dec 21, 2005 | 9.867 | 10.10 | 9.792 | 9.955 | 99,430 | +0.15(+1.54%) |
Dec 20, 2005 | 9.844 | 9.869 | 9.688 | 9.804 | 113,634 | -0.13(-1.33%) |
Dec 19, 2005 | 9.932 | 10.05 | 9.823 | 9.936 | 85,226 | -0.09(-0.90%) |
Dec 16, 2005 | 9.985 | 10.04 | 9.934 | 10.03 | 411,926 | +0.07(+0.68%) |
Dec 15, 2005 | 10.24 | 10.24 | 9.783 | 9.960 | 96,847 | -0.32(-3.12%) |
Dec 14, 2005 | 10.41 | 10.42 | 10.08 | 10.28 | 56,817 | -0.02(-0.16%) |
Dec 13, 2005 | 10.22 | 10.30 | 10.15 | 10.30 | 20,660 | +0.16(+1.58%) |
Dec 12, 2005 | 9.957 | 10.14 | 9.941 | 10.14 | 72,313 | +0.28(+2.83%) |
Dec 09, 2005 | 9.827 | 9.857 | 9.827 | 9.857 | 15,495 | +0.02(+0.21%) |
Dec 08, 2005 | 9.890 | 9.890 | 9.837 | 9.837 | 7,747 | -0.10(-0.96%) |
Dec 07, 2005 | 10.00 | 10.17 | 9.925 | 9.932 | 134,295 | -0.17(-1.66%) |
Dec 06, 2005 | 10.04 | 10.23 | 10.04 | 10.10 | 54,234 | -0.03(-0.28%) |
Dec 05, 2005 | 10.20 | 10.20 | 10.05 | 10.13 | 56,817 | -0.16(-1.51%) |
Dec 02, 2005 | 10.33 | 10.33 | 10.22 | 10.28 | 10,330 | +0.00(+0.04%) |
Dec 01, 2005 | 10.24 | 10.32 | 10.06 | 10.28 | 228,561 | +0.18(+1.82%) |
Nov 30, 2005 | 10.12 | 10.12 | 10.04 | 10.09 | 47,778 | -0.03(-0.34%) |
Nov 29, 2005 | 10.31 | 10.31 | 10.13 | 10.13 | 16,786 | -0.12(-1.18%) |
Nov 28, 2005 | 10.36 | 10.37 | 10.17 | 10.25 | 56,817 | -0.10(-0.97%) |
Nov 25, 2005 | 10.50 | 10.50 | 10.13 | 10.35 | 67,147 | -0.07(-0.67%) |
Nov 23, 2005 | 10.42 | 10.42 | 10.42 | 10.42 | 2,582 | -0.01(-0.09%) |
Nov 22, 2005 | 10.35 | 10.43 | 10.32 | 10.43 | 47,778 | +0.03(+0.25%) |
Nov 21, 2005 | 10.25 | 10.40 | 10.22 | 10.40 | 844,513 | -0.01(-0.13%) |
Nov 18, 2005 | 10.44 | 10.44 | 10.28 | 10.42 | 56,817 | +0.03(+0.31%) |
Nov 17, 2005 | 10.24 | 10.42 | 10.24 | 10.38 | 24,534 | +0.15(+1.45%) |
Nov 16, 2005 | 10.20 | 10.34 | 10.20 | 10.24 | 47,778 | -0.10(-1.01%) |
Nov 15, 2005 | 10.36 | 10.49 | 10.31 | 10.34 | 27,117 | -0.14(-1.31%) |
Nov 14, 2005 | 10.41 | 10.48 | 10.41 | 10.48 | 286,669 | +0.13(+1.23%) |
Nov 11, 2005 | 10.03 | 10.41 | 10.03 | 10.35 | 116,217 | +0.13(+1.25%) |
Nov 10, 2005 | 10.11 | 10.22 | 9.939 | 10.22 | 163,995 | +0.18(+1.83%) |
Nov 09, 2005 | 9.925 | 10.10 | 9.918 | 10.04 | 90,391 | +0.03(+0.26%) |
Nov 08, 2005 | 9.827 | 10.02 | 9.825 | 10.01 | 123,965 | +0.07(+0.68%) |
Nov 07, 2005 | 9.897 | 9.946 | 9.758 | 9.946 | 65,856 | -0.07(-0.72%) |
Nov 04, 2005 | 9.841 | 10.02 | 9.709 | 10.02 | 68,439 | +0.12(+1.20%) |
Nov 03, 2005 | 9.860 | 9.992 | 9.816 | 9.899 | 91,682 | +0.06(+0.57%) |
Nov 02, 2005 | 9.588 | 9.844 | 9.588 | 9.844 | 29,700 | +0.30(+3.09%) |