Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.590 | 9.805 | 9.590 | 9.740 | 1,343,221 | +0.15(+1.56%) |
Jan 30, 2006 | 9.412 | 9.598 | 9.412 | 9.590 | 1,107,663 | +0.19(+2.07%) |
Jan 27, 2006 | 9.068 | 9.396 | 9.064 | 9.396 | 1,079,268 | +0.33(+3.66%) |
Jan 26, 2006 | 8.833 | 9.072 | 8.833 | 9.064 | 688,894 | +0.20(+2.29%) |
Jan 25, 2006 | 8.829 | 8.865 | 8.736 | 8.861 | 1,800,261 | +0.01(+0.14%) |
Jan 24, 2006 | 8.873 | 8.959 | 8.768 | 8.849 | 1,356,307 | +0.02(+0.23%) |
Jan 23, 2006 | 8.971 | 8.991 | 8.788 | 8.829 | 887,908 | -0.12(-1.36%) |
Jan 20, 2006 | 9.031 | 9.084 | 8.914 | 8.950 | 800,994 | -0.04(-0.45%) |
Jan 19, 2006 | 9.141 | 9.141 | 8.963 | 8.991 | 913,834 | -0.16(-1.77%) |
Jan 18, 2006 | 9.100 | 9.173 | 9.044 | 9.153 | 910,624 | +0.00(+0.00%) |
Jan 17, 2006 | 9.295 | 9.295 | 9.153 | 9.153 | 333,583 | -0.20(-2.16%) |
Jan 13, 2006 | 9.355 | 9.420 | 9.315 | 9.355 | 279,261 | +0.00(+0.00%) |
Jan 12, 2006 | 9.436 | 9.457 | 9.287 | 9.355 | 488,892 | -0.08(-0.86%) |
Jan 11, 2006 | 9.449 | 9.538 | 9.428 | 9.436 | 842,476 | -0.01(-0.13%) |
Jan 10, 2006 | 9.234 | 9.465 | 9.193 | 9.449 | 724,450 | +0.21(+2.32%) |
Jan 09, 2006 | 9.072 | 9.295 | 9.072 | 9.234 | 693,092 | +0.15(+1.65%) |
Jan 06, 2006 | 9.153 | 9.169 | 8.987 | 9.084 | 634,820 | -0.07(-0.75%) |
Jan 05, 2006 | 9.092 | 9.173 | 9.040 | 9.153 | 398,521 | +0.04(+0.49%) |
Jan 04, 2006 | 9.056 | 9.169 | 8.922 | 9.108 | 718,524 | +0.06(+0.63%) |
Jan 03, 2006 | 9.153 | 9.165 | 8.707 | 9.052 | 846,179 | -0.04(-0.49%) |
Dec 30, 2005 | 9.040 | 9.181 | 8.983 | 9.096 | 645,190 | +0.06(+0.67%) |
Dec 29, 2005 | 9.181 | 9.206 | 9.015 | 9.035 | 517,535 | -0.12(-1.33%) |
Dec 28, 2005 | 9.116 | 9.218 | 9.112 | 9.157 | 562,473 | +0.01(+0.13%) |
Dec 27, 2005 | 9.108 | 9.214 | 9.092 | 9.145 | 1,088,898 | +0.03(+0.31%) |
Dec 23, 2005 | 9.121 | 9.169 | 9.023 | 9.116 | 397,040 | -0.01(-0.09%) |
Dec 22, 2005 | 9.035 | 9.129 | 8.890 | 9.125 | 376,546 | +0.11(+1.17%) |
Dec 21, 2005 | 8.950 | 9.121 | 8.950 | 9.019 | 1,053,589 | +0.09(+1.00%) |
Dec 20, 2005 | 8.873 | 9.104 | 8.873 | 8.930 | 1,219,022 | +0.06(+0.68%) |
Dec 19, 2005 | 8.918 | 8.918 | 8.797 | 8.869 | 732,104 | -0.04(-0.45%) |
Dec 16, 2005 | 8.898 | 8.999 | 8.894 | 8.910 | 1,305,936 | +0.04(+0.41%) |
Dec 15, 2005 | 9.133 | 9.145 | 8.728 | 8.873 | 948,156 | -0.22(-2.45%) |
Dec 14, 2005 | 9.112 | 9.161 | 9.072 | 9.096 | 522,473 | -0.01(-0.13%) |
Dec 13, 2005 | 9.112 | 9.161 | 9.015 | 9.108 | 1,012,354 | +0.00(+0.00%) |
Dec 12, 2005 | 9.104 | 9.165 | 9.056 | 9.108 | 1,221,491 | -0.01(-0.13%) |
Dec 09, 2005 | 9.116 | 9.153 | 8.979 | 9.121 | 807,414 | +0.04(+0.40%) |
Dec 08, 2005 | 8.890 | 9.153 | 8.801 | 9.084 | 1,691,125 | +0.22(+2.51%) |
Dec 07, 2005 | 8.869 | 8.898 | 8.780 | 8.861 | 1,145,688 | +0.03(+0.32%) |
Dec 06, 2005 | 8.869 | 8.918 | 8.772 | 8.833 | 1,327,912 | -0.02(-0.23%) |
Dec 05, 2005 | 8.906 | 8.950 | 8.707 | 8.853 | 1,931,621 | -0.27(-2.93%) |
Dec 02, 2005 | 9.112 | 9.210 | 9.031 | 9.121 | 643,462 | +0.01(+0.09%) |
Dec 01, 2005 | 8.869 | 9.169 | 8.813 | 9.112 | 1,485,691 | +0.32(+3.59%) |
Nov 30, 2005 | 8.732 | 8.813 | 8.647 | 8.797 | 983,958 | +0.11(+1.26%) |
Nov 29, 2005 | 8.720 | 8.736 | 8.606 | 8.687 | 1,036,058 | -0.03(-0.33%) |
Nov 28, 2005 | 8.825 | 8.837 | 8.639 | 8.716 | 626,918 | -0.10(-1.10%) |
Nov 25, 2005 | 8.428 | 8.821 | 8.428 | 8.813 | 177,779 | +0.00(+0.00%) |
Nov 23, 2005 | 8.797 | 8.886 | 8.744 | 8.813 | 420,991 | +0.02(+0.18%) |
Nov 22, 2005 | 8.707 | 8.861 | 8.614 | 8.797 | 365,682 | +0.04(+0.46%) |
Nov 21, 2005 | 8.703 | 8.784 | 8.517 | 8.756 | 651,116 | +0.02(+0.23%) |
Nov 18, 2005 | 8.788 | 8.788 | 8.570 | 8.736 | 431,855 | +0.07(+0.79%) |
Nov 17, 2005 | 8.541 | 8.667 | 8.477 | 8.667 | 476,300 | +0.13(+1.52%) |
Nov 16, 2005 | 8.549 | 8.566 | 8.379 | 8.537 | 382,719 | -0.01(-0.14%) |
Nov 15, 2005 | 8.780 | 8.817 | 8.521 | 8.549 | 580,004 | -0.22(-2.54%) |
Nov 14, 2005 | 8.890 | 8.890 | 8.724 | 8.772 | 560,992 | -0.15(-1.63%) |
Nov 11, 2005 | 8.865 | 8.930 | 8.829 | 8.918 | 484,695 | +0.07(+0.78%) |
Nov 10, 2005 | 8.626 | 8.865 | 8.545 | 8.849 | 757,290 | +0.22(+2.53%) |
Nov 09, 2005 | 8.635 | 8.707 | 8.606 | 8.630 | 407,163 | -0.00(-0.05%) |
Nov 08, 2005 | 8.667 | 8.720 | 8.582 | 8.635 | 490,621 | -0.08(-0.93%) |
Nov 07, 2005 | 8.590 | 8.720 | 8.487 | 8.716 | 686,672 | +0.13(+1.51%) |
Nov 04, 2005 | 8.630 | 8.635 | 8.497 | 8.586 | 798,525 | -0.03(-0.38%) |
Nov 03, 2005 | 8.626 | 8.772 | 8.505 | 8.618 | 762,722 | +0.04(+0.52%) |
Nov 02, 2005 | 8.485 | 8.610 | 8.448 | 8.574 | 818,772 | +0.05(+0.62%) |