Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.200 | 9.350 | 9.048 | 9.350 | 13,857 | +0.29(+3.20%) |
Jan 30, 2006 | 9.270 | 9.550 | 8.900 | 9.060 | 25,907 | -0.35(-3.72%) |
Jan 27, 2006 | 9.610 | 9.650 | 8.910 | 9.410 | 55,038 | -0.15(-1.57%) |
Jan 26, 2006 | 7.870 | 9.650 | 7.870 | 9.560 | 79,171 | +1.52(+18.91%) |
Jan 25, 2006 | 7.880 | 8.500 | 7.780 | 8.040 | 33,272 | +0.12(+1.52%) |
Jan 24, 2006 | 7.820 | 7.990 | 7.780 | 7.920 | 8,348 | +0.16(+2.06%) |
Jan 23, 2006 | 7.600 | 7.800 | 7.580 | 7.760 | 7,720 | -0.21(-2.63%) |
Jan 20, 2006 | 7.710 | 7.980 | 7.700 | 7.970 | 5,255 | +0.16(+2.05%) |
Jan 19, 2006 | 7.950 | 8.000 | 7.550 | 7.810 | 11,708 | -0.09(-1.14%) |
Jan 18, 2006 | 7.800 | 7.980 | 7.010 | 7.900 | 15,348 | -0.11(-1.37%) |
Jan 17, 2006 | 8.390 | 8.390 | 7.720 | 8.010 | 12,407 | -0.43(-5.09%) |
Jan 13, 2006 | 8.140 | 8.490 | 8.050 | 8.440 | 7,219 | +0.08(+0.96%) |
Jan 12, 2006 | 7.787 | 8.450 | 7.690 | 8.360 | 60,100 | +0.86(+11.43%) |
Jan 11, 2006 | 7.670 | 7.670 | 7.410 | 7.503 | 4,912 | -0.09(-1.19%) |
Jan 10, 2006 | 7.360 | 7.639 | 7.360 | 7.593 | 3,450 | +0.00(+0.04%) |
Jan 09, 2006 | 7.500 | 7.800 | 7.380 | 7.590 | 6,742 | +0.00(+0.00%) |
Jan 06, 2006 | 7.940 | 8.000 | 7.570 | 7.590 | 21,350 | +0.04(+0.53%) |
Jan 05, 2006 | 7.760 | 7.860 | 7.380 | 7.550 | 11,370 | -0.14(-1.82%) |
Jan 04, 2006 | 7.210 | 7.950 | 7.020 | 7.690 | 29,605 | +0.34(+4.63%) |
Jan 03, 2006 | 8.350 | 8.350 | 7.230 | 7.350 | 18,018 | -0.42(-5.41%) |
Dec 30, 2005 | 8.000 | 8.500 | 7.200 | 7.770 | 117,081 | +0.37(+5.00%) |
Dec 29, 2005 | 8.070 | 8.500 | 7.400 | 7.400 | 60,431 | -0.83(-10.09%) |
Dec 28, 2005 | 8.140 | 8.540 | 8.120 | 8.230 | 18,400 | -0.02(-0.21%) |
Dec 27, 2005 | 8.070 | 8.700 | 8.070 | 8.247 | 16,500 | +0.14(+1.69%) |
Dec 23, 2005 | 8.350 | 8.350 | 7.790 | 8.110 | 3,800 | -0.10(-1.22%) |
Dec 22, 2005 | 7.551 | 8.240 | 7.550 | 8.210 | 9,288 | +0.66(+8.74%) |
Dec 21, 2005 | 7.560 | 7.580 | 7.550 | 7.550 | 300 | -0.01(-0.13%) |
Dec 20, 2005 | 7.500 | 7.580 | 7.500 | 7.560 | 4,518 | -0.04(-0.53%) |
Dec 19, 2005 | 7.560 | 7.800 | 7.560 | 7.600 | 8,407 | -0.12(-1.55%) |
Dec 16, 2005 | 7.500 | 8.410 | 7.500 | 7.720 | 24,486 | +0.01(+0.13%) |
Dec 15, 2005 | 8.100 | 8.100 | 7.590 | 7.710 | 23,916 | -0.46(-5.63%) |
Dec 14, 2005 | 8.381 | 8.381 | 8.100 | 8.170 | 11,430 | -0.26(-3.11%) |
Dec 13, 2005 | 8.500 | 8.500 | 8.432 | 8.432 | 1,400 | -0.07(-0.80%) |
Dec 12, 2005 | 8.860 | 8.860 | 8.400 | 8.500 | 7,127 | +0.00(+0.00%) |
Dec 09, 2005 | 8.290 | 8.800 | 8.290 | 8.500 | 16,853 | +0.20(+2.41%) |
Dec 08, 2005 | 8.990 | 9.050 | 8.300 | 8.300 | 50,124 | -0.40(-4.60%) |
Dec 07, 2005 | 8.432 | 9.050 | 8.432 | 8.700 | 30,592 | +0.40(+4.82%) |
Dec 06, 2005 | 8.180 | 8.650 | 8.180 | 8.300 | 36,600 | +0.19(+2.34%) |
Dec 05, 2005 | 7.590 | 8.180 | 7.590 | 8.110 | 39,409 | +0.28(+3.58%) |
Dec 02, 2005 | 7.400 | 7.830 | 6.950 | 7.830 | 13,370 | +0.54(+7.41%) |
Dec 01, 2005 | 7.250 | 7.570 | 7.180 | 7.290 | 11,862 | +0.03(+0.41%) |
Nov 30, 2005 | 7.490 | 7.520 | 7.050 | 7.260 | 5,129 | +0.06(+0.83%) |
Nov 29, 2005 | 7.080 | 7.200 | 7.000 | 7.200 | 14,080 | -0.03(-0.41%) |
Nov 28, 2005 | 6.890 | 7.520 | 6.890 | 7.230 | 20,495 | -0.03(-0.41%) |
Nov 25, 2005 | 6.990 | 7.500 | 6.980 | 7.260 | 27,471 | +0.36(+5.22%) |
Nov 23, 2005 | 6.950 | 7.140 | 6.870 | 6.900 | 21,545 | +0.00(+0.00%) |
Nov 22, 2005 | 6.440 | 6.980 | 6.230 | 6.900 | 18,864 | +0.51(+8.02%) |
Nov 21, 2005 | 6.500 | 6.590 | 6.050 | 6.388 | 14,307 | -0.26(-3.94%) |
Nov 18, 2005 | 7.000 | 7.230 | 6.520 | 6.650 | 47,112 | -0.09(-1.34%) |
Nov 17, 2005 | 5.620 | 7.250 | 5.600 | 6.740 | 129,029 | +1.14(+20.36%) |
Nov 16, 2005 | 5.600 | 5.630 | 5.600 | 5.600 | 2,200 | +0.06(+1.08%) |
Nov 15, 2005 | 5.860 | 5.860 | 5.530 | 5.540 | 5,400 | -0.06(-1.07%) |
Nov 14, 2005 | 5.650 | 5.710 | 5.550 | 5.600 | 12,700 | -0.05(-0.88%) |
Nov 11, 2005 | 5.820 | 5.820 | 5.600 | 5.650 | 1,360 | -0.13(-2.25%) |
Nov 10, 2005 | 5.670 | 5.780 | 5.660 | 5.780 | 5,565 | +0.10(+1.76%) |
Nov 09, 2005 | 5.500 | 5.700 | 5.500 | 5.680 | 10,970 | +0.16(+2.90%) |
Nov 08, 2005 | 5.560 | 5.640 | 5.510 | 5.520 | 1,750 | -0.26(-4.50%) |
Nov 07, 2005 | 5.550 | 5.830 | 5.550 | 5.780 | 5,400 | +0.14(+2.48%) |
Nov 04, 2005 | 5.400 | 5.650 | 5.400 | 5.640 | 8,150 | -0.05(-0.88%) |
Nov 03, 2005 | 5.750 | 5.780 | 5.690 | 5.690 | 1,910 | -0.06(-1.04%) |
Nov 02, 2005 | 5.830 | 5.830 | 5.550 | 5.750 | 4,200 | +0.31(+5.70%) |