Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.936 | 8.939 | 8.844 | 8.878 | 2,105,354 | -0.04(-0.47%) |
Jan 30, 2006 | 8.945 | 8.982 | 8.912 | 8.920 | 1,372,323 | -0.02(-0.18%) |
Jan 27, 2006 | 8.897 | 9.009 | 8.896 | 8.936 | 2,046,612 | +0.02(+0.18%) |
Jan 26, 2006 | 8.905 | 9.008 | 8.902 | 8.920 | 2,057,235 | +0.01(+0.16%) |
Jan 25, 2006 | 8.828 | 8.921 | 8.828 | 8.905 | 3,077,729 | +0.08(+0.87%) |
Jan 24, 2006 | 8.729 | 8.902 | 8.729 | 8.828 | 2,432,187 | +0.10(+1.14%) |
Jan 23, 2006 | 8.825 | 8.857 | 8.729 | 8.729 | 3,208,962 | -0.11(-1.20%) |
Jan 20, 2006 | 8.913 | 8.964 | 8.835 | 8.835 | 2,827,761 | -0.06(-0.65%) |
Jan 19, 2006 | 8.937 | 8.953 | 8.812 | 8.892 | 2,442,186 | -0.03(-0.32%) |
Jan 18, 2006 | 8.865 | 8.985 | 8.865 | 8.921 | 2,539,048 | -0.02(-0.23%) |
Jan 17, 2006 | 9.025 | 9.025 | 8.884 | 8.942 | 2,771,518 | -0.07(-0.76%) |
Jan 13, 2006 | 9.068 | 9.105 | 8.966 | 9.011 | 2,846,509 | -0.06(-0.64%) |
Jan 12, 2006 | 9.056 | 9.131 | 9.052 | 9.068 | 2,897,127 | +0.01(+0.14%) |
Jan 11, 2006 | 9.176 | 9.238 | 9.035 | 9.056 | 3,666,403 | -0.07(-0.79%) |
Jan 10, 2006 | 9.252 | 9.281 | 9.108 | 9.128 | 4,107,597 | -0.15(-1.60%) |
Jan 09, 2006 | 8.961 | 9.337 | 8.961 | 9.276 | 4,851,251 | +0.34(+3.78%) |
Jan 06, 2006 | 8.873 | 8.953 | 8.812 | 8.939 | 2,529,050 | +0.11(+1.20%) |
Jan 05, 2006 | 8.774 | 8.864 | 8.772 | 8.833 | 2,337,199 | +0.06(+0.67%) |
Jan 04, 2006 | 8.817 | 8.822 | 8.731 | 8.774 | 3,213,337 | -0.03(-0.35%) |
Jan 03, 2006 | 8.872 | 8.872 | 8.670 | 8.804 | 3,667,653 | -0.05(-0.58%) |
Dec 30, 2005 | 8.894 | 8.908 | 8.820 | 8.856 | 2,192,218 | -0.04(-0.43%) |
Dec 29, 2005 | 8.913 | 8.969 | 8.883 | 8.894 | 2,704,652 | -0.00(-0.02%) |
Dec 28, 2005 | 8.966 | 8.990 | 8.889 | 8.896 | 3,337,071 | -0.07(-0.79%) |
Dec 27, 2005 | 8.953 | 8.993 | 8.929 | 8.966 | 2,542,173 | -0.00(-0.05%) |
Dec 23, 2005 | 9.003 | 9.044 | 8.961 | 8.971 | 1,400,445 | +0.00(+0.00%) |
Dec 22, 2005 | 9.001 | 9.001 | 8.884 | 8.971 | 2,677,781 | -0.01(-0.07%) |
Dec 21, 2005 | 8.961 | 9.030 | 8.913 | 8.977 | 2,347,198 | +0.02(+0.18%) |
Dec 20, 2005 | 8.934 | 8.980 | 8.859 | 8.961 | 2,800,890 | +0.03(+0.30%) |
Dec 19, 2005 | 8.979 | 9.001 | 8.920 | 8.934 | 2,406,565 | -0.08(-0.85%) |
Dec 16, 2005 | 9.068 | 9.108 | 8.950 | 9.011 | 2,987,116 | -0.06(-0.64%) |
Dec 15, 2005 | 9.161 | 9.161 | 9.004 | 9.068 | 2,748,396 | -0.14(-1.53%) |
Dec 14, 2005 | 9.086 | 9.272 | 9.078 | 9.209 | 2,729,649 | +0.04(+0.47%) |
Dec 13, 2005 | 9.169 | 9.200 | 9.100 | 9.166 | 3,077,104 | -0.02(-0.19%) |
Dec 12, 2005 | 9.198 | 9.256 | 9.153 | 9.184 | 2,522,176 | -0.01(-0.16%) |
Dec 09, 2005 | 9.241 | 9.257 | 9.129 | 9.198 | 1,963,497 | -0.02(-0.17%) |
Dec 08, 2005 | 9.240 | 9.257 | 9.170 | 9.214 | 2,169,096 | -0.01(-0.10%) |
Dec 07, 2005 | 9.246 | 9.316 | 9.190 | 9.224 | 2,332,200 | -0.07(-0.74%) |
Dec 06, 2005 | 9.190 | 9.516 | 9.190 | 9.292 | 6,133,587 | +0.12(+1.29%) |
Dec 05, 2005 | 9.163 | 9.201 | 9.083 | 9.174 | 2,039,113 | +0.01(+0.12%) |
Dec 02, 2005 | 9.073 | 9.185 | 9.051 | 9.163 | 1,942,875 | +0.05(+0.54%) |
Dec 01, 2005 | 9.081 | 9.144 | 9.025 | 9.113 | 2,002,867 | +0.05(+0.53%) |
Nov 30, 2005 | 9.097 | 9.198 | 9.049 | 9.065 | 3,587,664 | +0.03(+0.35%) |
Nov 29, 2005 | 8.982 | 9.150 | 8.974 | 9.033 | 3,935,744 | +0.07(+0.75%) |
Nov 28, 2005 | 8.993 | 8.993 | 8.904 | 8.966 | 2,665,907 | +0.00(+0.05%) |
Nov 25, 2005 | 8.961 | 8.972 | 8.860 | 8.961 | 663,039 | +0.03(+0.38%) |
Nov 23, 2005 | 8.880 | 8.953 | 8.875 | 8.928 | 1,589,170 | +0.04(+0.40%) |
Nov 22, 2005 | 8.828 | 8.894 | 8.787 | 8.892 | 2,367,820 | +0.00(+0.00%) |
Nov 21, 2005 | 8.908 | 8.923 | 8.827 | 8.892 | 3,007,113 | -0.02(-0.18%) |
Nov 18, 2005 | 8.897 | 8.916 | 8.824 | 8.908 | 2,081,607 | +0.08(+0.96%) |
Nov 17, 2005 | 8.763 | 8.859 | 8.732 | 8.824 | 3,440,807 | +0.08(+0.97%) |
Nov 16, 2005 | 8.632 | 8.739 | 8.619 | 8.739 | 2,988,991 | +0.12(+1.39%) |
Nov 15, 2005 | 8.702 | 8.678 | 8.505 | 8.619 | 2,720,900 | -0.09(-1.05%) |
Nov 14, 2005 | 8.697 | 8.756 | 8.664 | 8.710 | 2,048,486 | -0.01(-0.13%) |
Nov 11, 2005 | 8.758 | 8.771 | 8.681 | 8.721 | 1,349,826 | +0.02(+0.24%) |
Nov 10, 2005 | 8.561 | 8.745 | 8.532 | 8.700 | 1,866,635 | +0.11(+1.27%) |
Nov 09, 2005 | 8.606 | 8.640 | 8.545 | 8.591 | 2,015,991 | -0.02(-0.20%) |
Nov 08, 2005 | 8.545 | 8.609 | 8.505 | 8.609 | 2,360,946 | -0.01(-0.09%) |
Nov 07, 2005 | 8.571 | 8.638 | 8.566 | 8.617 | 2,450,935 | +0.05(+0.54%) |
Nov 04, 2005 | 8.505 | 8.584 | 8.497 | 8.571 | 2,314,077 | +0.02(+0.24%) |
Nov 03, 2005 | 8.516 | 8.665 | 8.516 | 8.550 | 3,142,721 | +0.07(+0.85%) |
Nov 02, 2005 | 8.385 | 8.507 | 8.385 | 8.478 | 2,572,169 | +0.09(+1.11%) |