Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.527 | 9.652 | 9.430 | 9.638 | 197,864 | +0.08(+0.80%) |
Jan 30, 2006 | 9.638 | 9.638 | 9.493 | 9.562 | 116,238 | -0.02(-0.25%) |
Jan 27, 2006 | 9.482 | 9.621 | 9.465 | 9.586 | 139,601 | +0.16(+1.65%) |
Jan 26, 2006 | 9.448 | 9.458 | 9.368 | 9.430 | 284,105 | +0.02(+0.18%) |
Jan 25, 2006 | 9.351 | 9.534 | 9.278 | 9.413 | 307,180 | +0.00(+0.00%) |
Jan 24, 2006 | 9.326 | 9.413 | 9.247 | 9.413 | 158,060 | +0.14(+1.50%) |
Jan 23, 2006 | 9.222 | 9.361 | 9.118 | 9.274 | 381,019 | +0.03(+0.38%) |
Jan 20, 2006 | 9.014 | 9.240 | 8.997 | 9.240 | 259,877 | +0.21(+2.30%) |
Jan 19, 2006 | 9.056 | 9.084 | 8.962 | 9.032 | 139,024 | -0.05(-0.57%) |
Jan 18, 2006 | 8.945 | 9.084 | 8.893 | 9.084 | 166,713 | +0.03(+0.31%) |
Jan 17, 2006 | 8.980 | 9.101 | 8.928 | 9.056 | 340,350 | +0.08(+0.85%) |
Jan 13, 2006 | 8.924 | 9.035 | 8.841 | 8.980 | 216,035 | +0.07(+0.74%) |
Jan 12, 2006 | 8.941 | 8.997 | 8.858 | 8.914 | 435,244 | -0.01(-0.16%) |
Jan 11, 2006 | 8.844 | 8.997 | 8.844 | 8.928 | 551,194 | +0.09(+1.02%) |
Jan 10, 2006 | 8.941 | 8.945 | 8.806 | 8.837 | 279,779 | -0.08(-0.89%) |
Jan 09, 2006 | 8.841 | 8.997 | 8.834 | 8.917 | 652,722 | +0.19(+2.19%) |
Jan 06, 2006 | 8.518 | 8.750 | 8.512 | 8.726 | 218,343 | +0.21(+2.44%) |
Jan 05, 2006 | 8.414 | 8.605 | 8.356 | 8.518 | 382,172 | +0.10(+1.24%) |
Jan 04, 2006 | 8.338 | 8.453 | 8.338 | 8.414 | 651,568 | +0.08(+0.91%) |
Jan 03, 2006 | 8.401 | 8.477 | 8.321 | 8.338 | 551,194 | -0.16(-1.84%) |
Dec 30, 2005 | 8.425 | 8.501 | 8.408 | 8.494 | 98,932 | +0.01(+0.16%) |
Dec 29, 2005 | 8.425 | 8.532 | 8.390 | 8.480 | 102,681 | +0.02(+0.25%) |
Dec 28, 2005 | 8.428 | 8.463 | 8.356 | 8.460 | 168,156 | -0.00(-0.04%) |
Dec 27, 2005 | 8.550 | 8.581 | 8.356 | 8.463 | 120,276 | -0.07(-0.81%) |
Dec 23, 2005 | 8.477 | 8.598 | 8.477 | 8.532 | 170,463 | +0.04(+0.45%) |
Dec 22, 2005 | 8.494 | 8.525 | 8.425 | 8.494 | 141,908 | +0.02(+0.20%) |
Dec 21, 2005 | 8.428 | 8.494 | 8.408 | 8.477 | 221,804 | +0.05(+0.62%) |
Dec 20, 2005 | 8.477 | 8.494 | 8.356 | 8.425 | 209,113 | -0.02(-0.29%) |
Dec 19, 2005 | 8.321 | 8.491 | 8.321 | 8.449 | 227,573 | +0.09(+1.12%) |
Dec 16, 2005 | 8.269 | 8.494 | 8.269 | 8.356 | 315,833 | +0.14(+1.69%) |
Dec 15, 2005 | 8.685 | 8.685 | 8.217 | 8.217 | 357,656 | -0.42(-4.90%) |
Dec 14, 2005 | 8.702 | 8.737 | 8.505 | 8.640 | 328,812 | +0.13(+1.51%) |
Dec 13, 2005 | 8.356 | 8.754 | 8.286 | 8.512 | 648,395 | +0.19(+2.29%) |
Dec 12, 2005 | 8.217 | 8.442 | 8.200 | 8.321 | 619,264 | +0.07(+0.88%) |
Dec 09, 2005 | 8.005 | 8.248 | 7.887 | 8.248 | 477,643 | +0.25(+3.08%) |
Dec 08, 2005 | 8.151 | 8.200 | 8.002 | 8.002 | 554,367 | -0.18(-2.20%) |
Dec 07, 2005 | 8.151 | 8.238 | 8.151 | 8.182 | 689,064 | +0.03(+0.43%) |
Dec 06, 2005 | 8.147 | 8.286 | 8.095 | 8.147 | 1,087,966 | -0.02(-0.21%) |
Dec 05, 2005 | 8.061 | 8.245 | 7.870 | 8.165 | 1,880,867 | +0.17(+2.17%) |