Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.391 | 8.407 | 8.333 | 8.391 | 273,634 | +0.00(+0.00%) |
Jan 30, 2006 | 8.400 | 8.407 | 8.340 | 8.391 | 235,751 | +0.01(+0.15%) |
Jan 27, 2006 | 8.381 | 8.432 | 8.340 | 8.378 | 135,251 | -0.00(-0.04%) |
Jan 26, 2006 | 8.490 | 8.490 | 8.340 | 8.381 | 413,582 | -0.11(-1.28%) |
Jan 25, 2006 | 8.375 | 8.490 | 8.362 | 8.490 | 212,896 | +0.07(+0.87%) |
Jan 24, 2006 | 8.410 | 8.496 | 8.311 | 8.416 | 169,690 | +0.01(+0.08%) |
Jan 23, 2006 | 8.346 | 8.496 | 8.305 | 8.410 | 219,470 | +0.06(+0.73%) |
Jan 20, 2006 | 8.503 | 8.503 | 8.336 | 8.349 | 343,764 | -0.10(-1.17%) |
Jan 19, 2006 | 8.487 | 8.528 | 8.375 | 8.448 | 292,732 | -0.12(-1.45%) |
Jan 18, 2006 | 8.493 | 8.685 | 8.493 | 8.573 | 416,712 | +0.06(+0.71%) |
Jan 17, 2006 | 8.656 | 8.758 | 8.343 | 8.512 | 564,487 | -0.13(-1.48%) |
Jan 13, 2006 | 8.704 | 8.717 | 8.525 | 8.640 | 232,620 | +0.02(+0.19%) |
Jan 12, 2006 | 8.752 | 8.867 | 8.614 | 8.624 | 415,773 | -0.08(-0.92%) |
Jan 11, 2006 | 8.768 | 8.774 | 8.515 | 8.704 | 338,129 | -0.06(-0.73%) |
Jan 10, 2006 | 8.582 | 8.796 | 8.560 | 8.768 | 164,368 | +0.12(+1.40%) |
Jan 09, 2006 | 8.483 | 8.669 | 8.483 | 8.646 | 125,546 | +0.15(+1.81%) |
Jan 06, 2006 | 8.512 | 8.538 | 8.352 | 8.493 | 476,824 | +0.01(+0.11%) |
Jan 05, 2006 | 8.483 | 8.544 | 8.410 | 8.483 | 201,625 | +0.01(+0.15%) |
Jan 04, 2006 | 8.416 | 8.471 | 8.346 | 8.471 | 220,410 | +0.03(+0.38%) |
Jan 03, 2006 | 8.330 | 8.445 | 8.193 | 8.439 | 334,685 | +0.16(+1.93%) |
Dec 30, 2005 | 8.145 | 8.327 | 8.100 | 8.279 | 212,896 | +0.10(+1.17%) |
Dec 29, 2005 | 8.209 | 8.241 | 8.167 | 8.183 | 163,429 | -0.05(-0.58%) |
Dec 28, 2005 | 8.241 | 8.250 | 8.097 | 8.231 | 144,331 | -0.03(-0.39%) |
Dec 27, 2005 | 8.448 | 8.467 | 8.177 | 8.263 | 190,041 | -0.20(-2.38%) |
Dec 23, 2005 | 8.368 | 8.464 | 8.352 | 8.464 | 89,228 | +0.06(+0.68%) |
Dec 22, 2005 | 8.305 | 8.407 | 8.244 | 8.407 | 318,718 | +0.13(+1.58%) |
Dec 21, 2005 | 8.400 | 8.400 | 8.221 | 8.276 | 243,891 | -0.02(-0.27%) |
Dec 20, 2005 | 8.097 | 8.320 | 8.078 | 8.298 | 424,853 | +0.19(+2.40%) |
Dec 19, 2005 | 8.059 | 8.145 | 8.017 | 8.103 | 290,227 | +0.04(+0.52%) |
Dec 16, 2005 | 8.167 | 8.167 | 7.905 | 8.062 | 683,459 | -0.10(-1.17%) |
Dec 15, 2005 | 8.352 | 8.352 | 8.116 | 8.158 | 338,755 | -0.22(-2.63%) |
Dec 14, 2005 | 8.464 | 8.480 | 8.320 | 8.378 | 423,913 | -0.09(-1.02%) |
Dec 13, 2005 | 8.467 | 8.512 | 8.416 | 8.464 | 214,774 | -0.03(-0.34%) |
Dec 12, 2005 | 8.544 | 8.550 | 8.400 | 8.493 | 148,088 | -0.03(-0.34%) |
Dec 09, 2005 | 8.512 | 8.592 | 8.493 | 8.522 | 323,727 | +0.03(+0.30%) |
Dec 08, 2005 | 8.544 | 8.573 | 8.464 | 8.496 | 254,223 | -0.02(-0.26%) |
Dec 07, 2005 | 8.605 | 8.637 | 8.477 | 8.519 | 216,340 | -0.09(-1.00%) |
Dec 06, 2005 | 8.659 | 8.681 | 8.582 | 8.605 | 133,999 | -0.04(-0.52%) |
Dec 05, 2005 | 8.640 | 8.659 | 8.576 | 8.649 | 143,078 | -0.03(-0.37%) |
Dec 02, 2005 | 8.646 | 8.733 | 8.496 | 8.681 | 353,157 | +0.04(+0.41%) |
Dec 01, 2005 | 8.618 | 8.646 | 8.566 | 8.646 | 368,498 | +0.03(+0.33%) |
Nov 30, 2005 | 8.646 | 8.656 | 8.566 | 8.618 | 130,242 | -0.05(-0.55%) |
Nov 29, 2005 | 8.697 | 8.717 | 8.646 | 8.665 | 118,971 | -0.02(-0.26%) |
Nov 28, 2005 | 8.784 | 8.784 | 8.675 | 8.688 | 152,784 | -0.09(-1.02%) |
Nov 25, 2005 | 8.701 | 8.784 | 8.643 | 8.777 | 47,275 | +0.07(+0.84%) |
Nov 23, 2005 | 8.717 | 8.748 | 8.621 | 8.704 | 174,386 | -0.01(-0.15%) |
Nov 22, 2005 | 8.704 | 8.752 | 8.634 | 8.717 | 240,760 | +0.01(+0.15%) |
Nov 21, 2005 | 8.672 | 8.780 | 8.640 | 8.704 | 156,228 | -0.04(-0.44%) |
Nov 18, 2005 | 8.816 | 8.816 | 8.704 | 8.742 | 177,517 | -0.01(-0.11%) |
Nov 17, 2005 | 8.768 | 8.809 | 8.697 | 8.752 | 146,522 | +0.01(+0.15%) |
Nov 16, 2005 | 8.975 | 8.975 | 8.576 | 8.739 | 342,199 | -0.17(-1.94%) |
Nov 15, 2005 | 8.720 | 8.943 | 8.630 | 8.911 | 267,059 | +0.22(+2.57%) |
Nov 14, 2005 | 8.911 | 8.911 | 8.624 | 8.688 | 199,746 | -0.19(-2.12%) |
Nov 11, 2005 | 8.787 | 8.940 | 8.688 | 8.876 | 280,208 | -0.04(-0.39%) |
Nov 10, 2005 | 8.602 | 8.972 | 8.503 | 8.911 | 342,199 | +0.31(+3.60%) |
Nov 09, 2005 | 8.480 | 8.649 | 8.356 | 8.602 | 484,338 | +0.13(+1.58%) |
Nov 08, 2005 | 8.033 | 8.544 | 8.033 | 8.467 | 654,655 | +0.39(+4.78%) |
Nov 07, 2005 | 8.305 | 8.305 | 7.841 | 8.081 | 1,950,191 | -0.67(-7.66%) |
Nov 04, 2005 | 8.780 | 8.848 | 8.624 | 8.752 | 185,657 | -0.03(-0.33%) |
Nov 03, 2005 | 8.764 | 8.825 | 8.688 | 8.780 | 174,700 | +0.05(+0.55%) |
Nov 02, 2005 | 8.496 | 8.733 | 8.400 | 8.733 | 226,984 | +0.25(+2.98%) |