Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.562 | 8.610 | 8.542 | 8.555 | 1,488,776 | -0.07(-0.80%) |
Jan 30, 2006 | 8.727 | 8.727 | 8.604 | 8.624 | 1,140,227 | -0.08(-0.95%) |
Jan 27, 2006 | 8.748 | 8.789 | 8.672 | 8.707 | 1,014,552 | +0.03(+0.32%) |
Jan 26, 2006 | 8.638 | 8.700 | 8.583 | 8.679 | 1,312,395 | +0.08(+0.88%) |
Jan 25, 2006 | 8.590 | 8.686 | 8.548 | 8.604 | 1,168,123 | +0.06(+0.64%) |
Jan 24, 2006 | 8.569 | 8.707 | 8.480 | 8.548 | 2,770,079 | +0.08(+0.98%) |
Jan 23, 2006 | 8.411 | 8.493 | 8.383 | 8.466 | 1,662,251 | +0.03(+0.41%) |
Jan 20, 2006 | 8.569 | 8.569 | 8.411 | 8.431 | 1,343,777 | -0.14(-1.61%) |
Jan 19, 2006 | 8.425 | 8.597 | 8.425 | 8.569 | 918,952 | +0.10(+1.14%) |
Jan 18, 2006 | 8.438 | 8.576 | 8.418 | 8.473 | 1,155,337 | -0.06(-0.73%) |
Jan 17, 2006 | 8.507 | 8.583 | 8.459 | 8.535 | 1,554,010 | -0.06(-0.64%) |
Jan 13, 2006 | 8.659 | 8.776 | 8.555 | 8.590 | 1,405,670 | -0.09(-1.03%) |
Jan 12, 2006 | 8.879 | 8.879 | 8.645 | 8.679 | 2,162,481 | -0.14(-1.64%) |
Jan 11, 2006 | 8.273 | 8.941 | 8.273 | 8.824 | 5,763,323 | +0.44(+5.25%) |
Jan 10, 2006 | 8.294 | 8.418 | 8.280 | 8.383 | 1,378,211 | +0.00(+0.00%) |
Jan 09, 2006 | 8.259 | 8.411 | 8.225 | 8.383 | 1,708,453 | +0.12(+1.50%) |
Jan 06, 2006 | 8.259 | 8.397 | 8.115 | 8.259 | 3,489,695 | -0.01(-0.17%) |
Jan 05, 2006 | 8.025 | 8.342 | 8.025 | 8.273 | 3,735,815 | +0.21(+2.65%) |
Jan 04, 2006 | 7.784 | 8.204 | 7.764 | 8.060 | 3,807,588 | +0.25(+3.26%) |
Jan 03, 2006 | 7.544 | 7.881 | 7.544 | 7.805 | 3,018,669 | +0.28(+3.66%) |
Dec 30, 2005 | 7.571 | 7.592 | 7.523 | 7.530 | 2,550,983 | -0.05(-0.64%) |
Dec 29, 2005 | 7.571 | 7.626 | 7.550 | 7.578 | 2,426,616 | -0.01(-0.09%) |
Dec 28, 2005 | 7.571 | 7.667 | 7.571 | 7.585 | 2,189,069 | -0.06(-0.81%) |
Dec 27, 2005 | 7.667 | 7.709 | 7.619 | 7.647 | 2,338,571 | -0.08(-1.07%) |
Dec 23, 2005 | 7.695 | 7.729 | 7.681 | 7.729 | 1,197,181 | +0.02(+0.27%) |
Dec 22, 2005 | 7.729 | 7.729 | 7.661 | 7.709 | 2,638,157 | -0.02(-0.27%) |
Dec 21, 2005 | 7.667 | 7.743 | 7.667 | 7.729 | 2,173,668 | -0.01(-0.09%) |
Dec 20, 2005 | 7.750 | 7.840 | 7.723 | 7.736 | 2,539,651 | -0.08(-1.06%) |
Dec 19, 2005 | 7.915 | 7.950 | 7.798 | 7.819 | 2,342,203 | -0.13(-1.64%) |
Dec 16, 2005 | 7.950 | 8.012 | 7.860 | 7.950 | 1,594,546 | +0.06(+0.70%) |
Dec 15, 2005 | 8.149 | 8.156 | 7.888 | 7.895 | 1,858,681 | -0.19(-2.30%) |
Dec 14, 2005 | 8.053 | 8.142 | 8.046 | 8.080 | 3,230,209 | +0.04(+0.51%) |
Dec 13, 2005 | 8.053 | 8.087 | 7.901 | 8.039 | 3,941,399 | +0.14(+1.83%) |
Dec 12, 2005 | 7.853 | 7.963 | 7.853 | 7.895 | 1,293,071 | +0.01(+0.09%) |
Dec 09, 2005 | 7.860 | 7.915 | 7.826 | 7.888 | 1,231,324 | -0.03(-0.43%) |
Dec 08, 2005 | 7.846 | 7.943 | 7.826 | 7.922 | 1,947,743 | +0.08(+1.05%) |
Dec 07, 2005 | 7.798 | 7.867 | 7.784 | 7.840 | 1,715,136 | -0.01(-0.18%) |
Dec 06, 2005 | 7.888 | 7.950 | 7.826 | 7.853 | 1,347,845 | -0.05(-0.61%) |
Dec 05, 2005 | 7.950 | 8.039 | 7.853 | 7.901 | 1,615,758 | -0.14(-1.80%) |
Dec 02, 2005 | 8.142 | 8.191 | 8.012 | 8.046 | 1,706,709 | -0.16(-1.93%) |
Dec 01, 2005 | 8.067 | 8.232 | 8.039 | 8.204 | 1,656,294 | +0.12(+1.45%) |
Nov 30, 2005 | 8.335 | 8.349 | 8.046 | 8.087 | 2,991,354 | -0.28(-3.37%) |
Nov 29, 2005 | 8.480 | 8.548 | 8.294 | 8.370 | 2,239,338 | -0.10(-1.22%) |
Nov 28, 2005 | 8.500 | 8.583 | 8.466 | 8.473 | 1,541,516 | -0.13(-1.52%) |
Nov 25, 2005 | 8.776 | 8.803 | 8.535 | 8.604 | 996,972 | -0.01(-0.08%) |
Nov 23, 2005 | 8.335 | 8.707 | 8.335 | 8.610 | 5,150,639 | +0.28(+3.39%) |
Nov 22, 2005 | 7.984 | 8.393 | 7.984 | 8.328 | 3,939,219 | +0.31(+3.86%) |
Nov 21, 2005 | 7.826 | 8.046 | 7.819 | 8.018 | 2,275,370 | +0.17(+2.19%) |
Nov 18, 2005 | 7.819 | 7.888 | 7.771 | 7.846 | 2,132,696 | -0.02(-0.26%) |
Nov 17, 2005 | 7.674 | 7.908 | 7.674 | 7.867 | 1,786,763 | +0.12(+1.51%) |
Nov 16, 2005 | 7.750 | 7.812 | 7.729 | 7.750 | 1,100,128 | -0.06(-0.79%) |
Nov 15, 2005 | 7.784 | 7.977 | 7.674 | 7.812 | 1,712,956 | +0.03(+0.44%) |
Nov 14, 2005 | 7.874 | 8.012 | 7.743 | 7.778 | 1,812,625 | -0.17(-2.08%) |
Nov 11, 2005 | 7.640 | 7.998 | 7.640 | 7.943 | 5,756,349 | +0.32(+4.15%) |
Nov 10, 2005 | 7.502 | 7.647 | 7.502 | 7.626 | 2,480,082 | +0.06(+0.82%) |
Nov 09, 2005 | 7.592 | 7.626 | 7.523 | 7.564 | 2,675,496 | -0.08(-1.08%) |
Nov 08, 2005 | 7.764 | 7.764 | 7.612 | 7.647 | 2,133,132 | -0.09(-1.16%) |
Nov 07, 2005 | 7.709 | 7.757 | 7.674 | 7.736 | 1,420,490 | -0.03(-0.44%) |
Nov 04, 2005 | 7.736 | 7.812 | 7.695 | 7.771 | 2,160,737 | +0.01(+0.18%) |
Nov 03, 2005 | 7.826 | 7.874 | 7.709 | 7.757 | 2,506,961 | -0.12(-1.49%) |
Nov 02, 2005 | 7.846 | 7.915 | 7.791 | 7.874 | 1,891,226 | +0.00(+0.00%) |