Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 10.55 | 10.59 | 10.46 | 10.55 | 436,328 | +0.00(+0.00%) |
Jan 30, 2006 | 10.60 | 10.60 | 10.50 | 10.55 | 310,756 | -0.02(-0.21%) |
Jan 27, 2006 | 10.47 | 10.62 | 10.40 | 10.57 | 369,465 | +0.10(+1.00%) |
Jan 26, 2006 | 10.42 | 10.49 | 10.35 | 10.46 | 370,915 | +0.10(+0.96%) |
Jan 25, 2006 | 10.43 | 10.51 | 10.29 | 10.36 | 375,626 | -0.07(-0.63%) |
Jan 24, 2006 | 10.35 | 10.52 | 10.35 | 10.43 | 416,939 | +0.08(+0.80%) |
Jan 23, 2006 | 10.27 | 10.41 | 10.20 | 10.35 | 471,480 | +0.08(+0.75%) |
Jan 20, 2006 | 10.28 | 10.33 | 10.21 | 10.27 | 320,904 | +0.03(+0.27%) |
Jan 19, 2006 | 10.35 | 10.36 | 10.23 | 10.24 | 487,607 | -0.04(-0.43%) |
Jan 18, 2006 | 10.24 | 10.33 | 10.19 | 10.29 | 446,112 | +0.01(+0.11%) |
Jan 17, 2006 | 10.14 | 10.28 | 10.10 | 10.28 | 374,539 | +0.07(+0.65%) |
Jan 13, 2006 | 10.19 | 10.25 | 10.18 | 10.21 | 373,270 | +0.06(+0.54%) |
Jan 12, 2006 | 10.13 | 10.21 | 10.13 | 10.15 | 244,437 | +0.03(+0.27%) |
Jan 11, 2006 | 10.15 | 10.20 | 10.02 | 10.13 | 600,132 | -0.03(-0.27%) |
Jan 10, 2006 | 10.04 | 10.20 | 10.02 | 10.15 | 339,205 | +0.05(+0.49%) |
Jan 09, 2006 | 10.06 | 10.16 | 10.04 | 10.10 | 534,538 | +0.03(+0.27%) |
Jan 06, 2006 | 10.22 | 10.22 | 9.939 | 10.08 | 360,586 | +0.14(+1.44%) |
Jan 05, 2006 | 9.928 | 10.00 | 9.923 | 9.934 | 489,057 | +0.00(+0.00%) |
Jan 04, 2006 | 9.873 | 9.967 | 9.785 | 9.934 | 635,103 | +0.07(+0.67%) |
Jan 03, 2006 | 9.790 | 9.928 | 9.719 | 9.868 | 579,656 | +0.09(+0.96%) |
Dec 30, 2005 | 9.834 | 9.840 | 9.713 | 9.774 | 524,028 | -0.11(-1.12%) |
Dec 29, 2005 | 9.834 | 9.906 | 9.763 | 9.884 | 253,497 | +0.04(+0.45%) |
Dec 28, 2005 | 9.857 | 9.901 | 9.774 | 9.840 | 181,380 | +0.04(+0.39%) |
Dec 27, 2005 | 9.939 | 9.972 | 9.801 | 9.801 | 300,790 | -0.14(-1.39%) |
Dec 23, 2005 | 9.934 | 10.00 | 9.906 | 9.939 | 137,167 | +0.06(+0.61%) |
Dec 22, 2005 | 9.868 | 9.917 | 9.807 | 9.879 | 211,459 | +0.04(+0.39%) |
Dec 21, 2005 | 9.868 | 9.972 | 9.783 | 9.840 | 246,612 | +0.02(+0.17%) |
Dec 20, 2005 | 9.785 | 9.995 | 9.763 | 9.823 | 644,163 | +0.04(+0.39%) |
Dec 19, 2005 | 10.05 | 10.06 | 9.768 | 9.785 | 269,081 | -0.24(-2.42%) |
Dec 16, 2005 | 10.07 | 10.19 | 10.00 | 10.03 | 860,153 | -0.06(-0.55%) |
Dec 15, 2005 | 10.10 | 10.19 | 10.02 | 10.08 | 483,439 | -0.06(-0.60%) |
Dec 14, 2005 | 10.06 | 10.20 | 10.06 | 10.14 | 404,255 | +0.10(+1.04%) |
Dec 13, 2005 | 10.04 | 10.09 | 9.934 | 10.04 | 211,640 | +0.03(+0.33%) |
Dec 12, 2005 | 10.14 | 10.40 | 10.01 | 10.01 | 388,853 | -0.07(-0.71%) |
Dec 09, 2005 | 9.873 | 10.08 | 9.868 | 10.08 | 656,847 | +0.18(+1.84%) |
Dec 08, 2005 | 9.812 | 9.978 | 9.779 | 9.895 | 604,662 | +0.11(+1.13%) |
Dec 07, 2005 | 9.934 | 9.945 | 9.774 | 9.785 | 352,432 | -0.13(-1.28%) |
Dec 06, 2005 | 9.785 | 9.928 | 9.719 | 9.912 | 524,934 | +0.18(+1.87%) |
Dec 05, 2005 | 9.818 | 9.818 | 9.641 | 9.730 | 391,753 | -0.09(-0.96%) |
Dec 02, 2005 | 9.884 | 9.884 | 9.724 | 9.823 | 374,901 | -0.09(-0.95%) |
Dec 01, 2005 | 9.851 | 9.934 | 9.785 | 9.917 | 408,242 | +0.18(+1.81%) |
Nov 30, 2005 | 9.851 | 9.912 | 9.735 | 9.741 | 455,716 | -0.06(-0.62%) |
Nov 29, 2005 | 9.801 | 9.862 | 9.730 | 9.801 | 310,213 | +0.09(+0.91%) |
Nov 28, 2005 | 9.757 | 9.774 | 9.691 | 9.713 | 471,843 | -0.09(-0.96%) |
Nov 25, 2005 | 9.823 | 9.834 | 9.730 | 9.807 | 131,550 | -0.01(-0.11%) |
Nov 23, 2005 | 9.779 | 9.901 | 9.730 | 9.818 | 203,668 | +0.00(+0.00%) |
Nov 22, 2005 | 9.763 | 9.890 | 9.752 | 9.818 | 576,032 | +0.06(+0.62%) |
Nov 21, 2005 | 9.785 | 9.840 | 9.674 | 9.757 | 363,123 | +0.04(+0.45%) |
Nov 18, 2005 | 9.674 | 9.790 | 9.630 | 9.713 | 365,116 | +0.04(+0.40%) |
Nov 17, 2005 | 9.547 | 9.735 | 9.547 | 9.674 | 490,869 | +0.19(+2.04%) |
Nov 16, 2005 | 9.470 | 9.536 | 9.443 | 9.481 | 602,487 | +0.01(+0.12%) |
Nov 15, 2005 | 9.531 | 9.586 | 9.437 | 9.470 | 447,743 | -0.04(-0.41%) |
Nov 14, 2005 | 9.575 | 9.575 | 9.421 | 9.509 | 282,671 | -0.07(-0.69%) |
Nov 11, 2005 | 9.674 | 9.674 | 9.492 | 9.575 | 261,470 | -0.08(-0.86%) |
Nov 10, 2005 | 9.608 | 9.674 | 9.470 | 9.658 | 427,086 | +0.06(+0.57%) |
Nov 09, 2005 | 9.542 | 9.719 | 9.514 | 9.603 | 724,797 | +0.05(+0.52%) |
Nov 08, 2005 | 9.376 | 9.581 | 9.343 | 9.553 | 999,495 | +0.19(+2.06%) |
Nov 07, 2005 | 9.404 | 9.498 | 9.327 | 9.360 | 369,103 | -0.04(-0.47%) |
Nov 04, 2005 | 9.410 | 9.476 | 9.382 | 9.404 | 316,555 | +0.05(+0.53%) |
Nov 03, 2005 | 9.404 | 9.531 | 9.338 | 9.354 | 397,913 | +0.06(+0.65%) |
Nov 02, 2005 | 9.305 | 9.415 | 9.249 | 9.294 | 623,507 | +0.02(+0.18%) |