Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.799 | 9.835 | 9.439 | 9.494 | 10,877,161 | -0.66(-6.48%) |
Jan 30, 2006 | 10.20 | 10.24 | 10.13 | 10.15 | 4,830,198 | +0.02(+0.20%) |
Jan 27, 2006 | 9.880 | 10.13 | 9.880 | 10.13 | 4,030,805 | +0.24(+2.43%) |
Jan 26, 2006 | 9.702 | 9.917 | 9.708 | 9.891 | 3,756,224 | +0.19(+1.94%) |
Jan 25, 2006 | 9.732 | 9.813 | 9.593 | 9.702 | 4,043,844 | -0.10(-1.03%) |
Jan 24, 2006 | 9.582 | 9.839 | 9.565 | 9.803 | 3,493,691 | +0.24(+2.47%) |
Jan 23, 2006 | 9.506 | 9.716 | 9.490 | 9.567 | 3,702,697 | +0.03(+0.34%) |
Jan 20, 2006 | 9.741 | 9.768 | 9.517 | 9.535 | 4,435,733 | -0.24(-2.48%) |
Jan 19, 2006 | 9.629 | 9.851 | 9.588 | 9.777 | 3,754,660 | +0.12(+1.29%) |
Jan 18, 2006 | 9.562 | 9.717 | 9.546 | 9.653 | 2,759,921 | +0.10(+1.03%) |
Jan 17, 2006 | 9.589 | 9.644 | 9.528 | 9.555 | 4,627,599 | -0.07(-0.68%) |
Jan 13, 2006 | 9.660 | 9.671 | 9.584 | 9.621 | 1,969,604 | -0.01(-0.10%) |
Jan 12, 2006 | 9.742 | 9.753 | 9.584 | 9.630 | 3,694,897 | -0.13(-1.29%) |
Jan 11, 2006 | 9.857 | 9.857 | 9.716 | 9.756 | 3,510,176 | -0.03(-0.29%) |
Jan 10, 2006 | 9.730 | 9.803 | 9.664 | 9.784 | 4,561,262 | -0.00(-0.03%) |
Jan 09, 2006 | 9.833 | 9.876 | 9.753 | 9.787 | 3,192,312 | -0.09(-0.94%) |
Jan 06, 2006 | 9.821 | 9.926 | 9.739 | 9.880 | 3,207,850 | +0.08(+0.85%) |
Jan 05, 2006 | 9.753 | 9.820 | 9.723 | 9.797 | 4,159,359 | +0.04(+0.38%) |
Jan 04, 2006 | 9.615 | 9.824 | 9.550 | 9.760 | 7,000,940 | +0.16(+1.71%) |
Jan 03, 2006 | 9.491 | 9.655 | 9.370 | 9.596 | 5,602,866 | +0.15(+1.62%) |
Dec 30, 2005 | 9.535 | 9.569 | 9.431 | 9.443 | 3,691,133 | -0.10(-1.06%) |
Dec 29, 2005 | 9.528 | 9.633 | 9.492 | 9.544 | 2,417,200 | +0.00(+0.00%) |
Dec 28, 2005 | 9.548 | 9.603 | 9.531 | 9.544 | 2,110,392 | -0.02(-0.23%) |
Dec 27, 2005 | 9.659 | 9.734 | 9.544 | 9.566 | 1,851,847 | -0.06(-0.67%) |
Dec 23, 2005 | 9.623 | 9.750 | 9.548 | 9.630 | 1,882,677 | +0.05(+0.50%) |
Dec 22, 2005 | 9.506 | 9.588 | 9.506 | 9.582 | 2,263,984 | +0.07(+0.76%) |
Dec 21, 2005 | 9.363 | 9.618 | 9.330 | 9.510 | 3,847,634 | +0.13(+1.41%) |
Dec 20, 2005 | 9.511 | 9.547 | 9.312 | 9.378 | 6,110,279 | -0.16(-1.66%) |
Dec 19, 2005 | 9.600 | 9.636 | 9.503 | 9.536 | 4,855,217 | -0.03(-0.30%) |
Dec 16, 2005 | 9.600 | 9.656 | 9.548 | 9.565 | 9,082,321 | -0.04(-0.37%) |
Dec 15, 2005 | 9.862 | 9.700 | 9.490 | 9.600 | 4,516,312 | -0.26(-2.66%) |
Dec 14, 2005 | 9.769 | 9.923 | 9.769 | 9.862 | 7,091,362 | +0.09(+0.95%) |
Dec 13, 2005 | 9.915 | 9.922 | 9.689 | 9.769 | 7,012,626 | -0.10(-1.01%) |
Dec 12, 2005 | 9.906 | 9.908 | 9.812 | 9.869 | 4,785,766 | +0.00(+0.03%) |
Dec 09, 2005 | 9.764 | 9.885 | 9.739 | 9.866 | 3,577,271 | +0.14(+1.40%) |
Dec 08, 2005 | 9.685 | 9.944 | 9.685 | 9.730 | 5,416,005 | +0.06(+0.66%) |
Dec 07, 2005 | 9.813 | 9.824 | 9.622 | 9.666 | 3,361,246 | -0.11(-1.14%) |
Dec 06, 2005 | 9.884 | 9.967 | 9.719 | 9.777 | 4,688,824 | -0.07(-0.71%) |
Dec 05, 2005 | 9.971 | 10.01 | 9.787 | 9.847 | 2,800,658 | -0.12(-1.24%) |
Dec 02, 2005 | 9.917 | 10.04 | 9.889 | 9.971 | 2,791,133 | -0.00(-0.03%) |
Dec 01, 2005 | 9.827 | 9.975 | 9.827 | 9.974 | 2,987,925 | +0.18(+1.80%) |
Nov 30, 2005 | 9.837 | 9.936 | 9.790 | 9.798 | 5,232,067 | -0.07(-0.66%) |
Nov 29, 2005 | 9.875 | 9.966 | 9.854 | 9.863 | 2,915,009 | +0.05(+0.53%) |
Nov 28, 2005 | 9.807 | 9.892 | 9.715 | 9.812 | 3,899,020 | +0.03(+0.28%) |
Nov 25, 2005 | 9.884 | 9.888 | 9.771 | 9.784 | 730,177 | -0.07(-0.72%) |
Nov 23, 2005 | 9.881 | 9.922 | 9.825 | 9.855 | 2,637,755 | -0.04(-0.40%) |
Nov 22, 2005 | 9.852 | 9.918 | 9.741 | 9.895 | 2,999,757 | +0.06(+0.65%) |
Nov 21, 2005 | 9.854 | 9.874 | 9.720 | 9.831 | 3,179,004 | -0.04(-0.40%) |
Nov 18, 2005 | 9.878 | 9.911 | 9.722 | 9.870 | 4,985,980 | +0.10(+1.05%) |
Nov 17, 2005 | 9.821 | 9.876 | 9.670 | 9.768 | 6,714,585 | +0.01(+0.13%) |
Nov 16, 2005 | 9.760 | 9.795 | 9.689 | 9.756 | 3,510,738 | +0.04(+0.36%) |
Nov 15, 2005 | 9.787 | 9.848 | 9.644 | 9.720 | 3,844,921 | -0.05(-0.49%) |
Nov 14, 2005 | 9.881 | 9.882 | 9.722 | 9.768 | 2,484,231 | -0.06(-0.64%) |
Nov 11, 2005 | 9.925 | 9.941 | 9.753 | 9.831 | 3,238,704 | -0.05(-0.50%) |
Nov 10, 2005 | 9.761 | 9.895 | 9.585 | 9.880 | 4,130,010 | +0.17(+1.74%) |
Nov 09, 2005 | 9.737 | 9.780 | 9.623 | 9.711 | 2,863,154 | -0.01(-0.14%) |
Nov 08, 2005 | 9.727 | 9.814 | 9.653 | 9.724 | 1,978,680 | -0.02(-0.21%) |
Nov 07, 2005 | 9.671 | 9.767 | 9.651 | 9.745 | 2,753,128 | +0.07(+0.70%) |
Nov 04, 2005 | 9.702 | 9.807 | 9.599 | 9.677 | 3,215,836 | -0.03(-0.30%) |
Nov 03, 2005 | 9.732 | 9.778 | 9.630 | 9.705 | 3,534,301 | +0.06(+0.64%) |
Nov 02, 2005 | 9.494 | 9.775 | 9.494 | 9.644 | 5,166,668 | +0.09(+0.91%) |