Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.945 | 10.11 | 9.930 | 10.11 | 288,175 | +0.04(+0.36%) |
Jan 30, 2006 | 10.19 | 10.19 | 9.995 | 10.07 | 99,937 | -0.09(-0.85%) |
Jan 27, 2006 | 10.24 | 10.32 | 9.953 | 10.16 | 125,513 | -0.08(-0.77%) |
Jan 26, 2006 | 9.952 | 10.25 | 9.736 | 10.24 | 136,880 | +0.29(+2.89%) |
Jan 25, 2006 | 9.902 | 10.00 | 9.815 | 9.952 | 144,719 | +0.05(+0.51%) |
Jan 24, 2006 | 9.571 | 9.909 | 9.528 | 9.902 | 232,991 | +0.32(+3.38%) |
Jan 23, 2006 | 9.204 | 9.607 | 9.204 | 9.578 | 117,512 | +0.37(+3.98%) |
Jan 20, 2006 | 9.262 | 9.262 | 9.132 | 9.211 | 258,701 | +0.01(+0.08%) |
Jan 19, 2006 | 8.945 | 9.211 | 8.837 | 9.204 | 95,962 | +0.29(+3.31%) |
Jan 18, 2006 | 8.629 | 8.945 | 8.629 | 8.909 | 116,408 | +0.22(+2.57%) |
Jan 17, 2006 | 8.629 | 8.694 | 8.571 | 8.686 | 92,997 | +0.01(+0.17%) |
Jan 13, 2006 | 8.557 | 8.672 | 8.557 | 8.672 | 88,630 | +0.18(+2.12%) |
Jan 12, 2006 | 8.557 | 8.557 | 8.449 | 8.492 | 82,328 | -0.06(-0.67%) |
Jan 11, 2006 | 8.399 | 8.550 | 8.320 | 8.550 | 75,377 | +0.11(+1.28%) |
Jan 10, 2006 | 8.269 | 8.507 | 8.205 | 8.442 | 59,037 | +0.12(+1.38%) |
Jan 09, 2006 | 8.269 | 8.392 | 8.140 | 8.327 | 38,211 | +0.11(+1.31%) |
Jan 06, 2006 | 8.233 | 8.255 | 8.133 | 8.219 | 39,848 | +0.11(+1.33%) |
Jan 05, 2006 | 8.255 | 8.262 | 8.097 | 8.111 | 93,249 | -0.08(-0.95%) |
Jan 04, 2006 | 8.057 | 8.226 | 8.025 | 8.189 | 40,614 | +0.14(+1.68%) |
Jan 03, 2006 | 7.759 | 8.090 | 7.658 | 8.054 | 182,718 | +0.41(+5.36%) |
Dec 30, 2005 | 7.622 | 7.795 | 7.586 | 7.644 | 77,996 | -0.04(-0.47%) |
Dec 29, 2005 | 7.766 | 7.773 | 7.601 | 7.680 | 136,192 | -0.09(-1.20%) |
Dec 28, 2005 | 7.838 | 7.917 | 7.680 | 7.773 | 54,514 | -0.09(-1.19%) |
Dec 27, 2005 | 7.910 | 7.953 | 7.852 | 7.867 | 89,837 | -0.08(-1.00%) |
Dec 23, 2005 | 8.010 | 8.010 | 7.931 | 7.946 | 48,552 | +0.01(+0.09%) |
Dec 22, 2005 | 7.838 | 7.989 | 7.838 | 7.939 | 71,896 | +0.05(+0.64%) |
Dec 21, 2005 | 7.716 | 7.895 | 7.716 | 7.888 | 193,550 | +0.12(+1.57%) |
Dec 20, 2005 | 7.644 | 7.766 | 7.622 | 7.766 | 92,245 | +0.12(+1.60%) |
Dec 19, 2005 | 7.615 | 7.708 | 7.557 | 7.644 | 102,605 | +0.09(+1.24%) |
Dec 16, 2005 | 7.435 | 7.586 | 7.421 | 7.550 | 670,859 | +0.07(+0.96%) |
Dec 15, 2005 | 7.406 | 7.493 | 7.370 | 7.478 | 154,889 | +0.01(+0.19%) |
Dec 14, 2005 | 7.457 | 7.557 | 7.385 | 7.464 | 88,188 | -0.03(-0.38%) |
Dec 13, 2005 | 7.421 | 7.529 | 7.421 | 7.493 | 83,714 | -0.04(-0.48%) |
Dec 12, 2005 | 7.579 | 7.665 | 7.471 | 7.529 | 52,363 | -0.02(-0.29%) |
Dec 09, 2005 | 7.478 | 7.637 | 7.478 | 7.550 | 89,191 | +0.04(+0.48%) |
Dec 08, 2005 | 7.550 | 7.673 | 7.464 | 7.514 | 63,876 | -0.01(-0.19%) |
Dec 07, 2005 | 7.694 | 7.759 | 7.486 | 7.529 | 80,313 | -0.17(-2.24%) |
Dec 06, 2005 | 7.795 | 7.795 | 7.629 | 7.701 | 37,081 | -0.06(-0.83%) |
Dec 05, 2005 | 7.716 | 7.802 | 7.601 | 7.766 | 51,996 | +0.11(+1.41%) |
Dec 02, 2005 | 7.665 | 7.728 | 7.557 | 7.658 | 62,232 | +0.00(+0.00%) |
Dec 01, 2005 | 7.788 | 7.788 | 7.478 | 7.658 | 100,286 | +0.00(+0.00%) |
Nov 30, 2005 | 7.673 | 7.708 | 7.543 | 7.658 | 72,740 | +0.10(+1.33%) |
Nov 29, 2005 | 7.608 | 7.716 | 7.521 | 7.557 | 43,650 | -0.06(-0.85%) |
Nov 28, 2005 | 7.816 | 7.939 | 7.622 | 7.622 | 74,669 | -0.19(-2.39%) |
Nov 25, 2005 | 7.874 | 7.874 | 7.766 | 7.809 | 8,163 | +0.01(+0.18%) |
Nov 23, 2005 | 7.773 | 8.068 | 7.752 | 7.795 | 96,301 | -0.06(-0.73%) |
Nov 22, 2005 | 7.967 | 7.967 | 7.708 | 7.852 | 85,992 | -0.17(-2.06%) |
Nov 21, 2005 | 7.881 | 8.018 | 7.881 | 8.018 | 109,566 | +0.12(+1.46%) |
Nov 18, 2005 | 7.910 | 7.924 | 7.831 | 7.903 | 104,409 | +0.03(+0.37%) |
Nov 17, 2005 | 7.859 | 7.910 | 7.824 | 7.874 | 68,338 | +0.01(+0.09%) |
Nov 16, 2005 | 7.867 | 7.903 | 7.831 | 7.867 | 31,583 | -0.01(-0.18%) |
Nov 15, 2005 | 7.831 | 8.046 | 7.831 | 7.881 | 234,357 | +0.01(+0.09%) |
Nov 14, 2005 | 8.126 | 8.126 | 7.845 | 7.874 | 26,625 | -0.16(-1.97%) |
Nov 11, 2005 | 8.032 | 8.219 | 8.025 | 8.032 | 46,635 | -0.19(-2.36%) |
Nov 10, 2005 | 7.982 | 8.255 | 7.802 | 8.226 | 77,999 | +0.30(+3.81%) |
Nov 09, 2005 | 7.759 | 8.126 | 7.759 | 7.924 | 343,196 | +0.08(+1.01%) |
Nov 08, 2005 | 7.903 | 8.010 | 7.694 | 7.845 | 40,431 | -0.15(-1.89%) |
Nov 07, 2005 | 8.248 | 8.262 | 7.903 | 7.996 | 61,144 | -0.13(-1.59%) |
Nov 04, 2005 | 8.341 | 8.341 | 8.003 | 8.126 | 55,927 | -0.22(-2.59%) |
Nov 03, 2005 | 8.593 | 8.593 | 8.190 | 8.341 | 24,215 | -0.11(-1.28%) |
Nov 02, 2005 | 7.910 | 8.449 | 7.910 | 8.449 | 35,794 | +0.60(+7.60%) |