Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.211 | 9.343 | 9.033 | 9.231 | 206,279 | +0.05(+0.49%) |
Jan 30, 2006 | 9.231 | 9.252 | 9.169 | 9.186 | 47,938 | -0.09(-0.94%) |
Jan 27, 2006 | 9.347 | 9.347 | 9.211 | 9.273 | 75,054 | -0.06(-0.66%) |
Jan 26, 2006 | 9.310 | 9.409 | 9.293 | 9.335 | 115,729 | +0.09(+0.94%) |
Jan 25, 2006 | 9.128 | 9.248 | 8.760 | 9.248 | 113,550 | +0.18(+2.00%) |
Jan 24, 2006 | 9.173 | 9.211 | 8.955 | 9.066 | 115,487 | -0.05(-0.50%) |
Jan 23, 2006 | 9.401 | 9.401 | 9.004 | 9.111 | 92,970 | -0.03(-0.30%) |
Jan 20, 2006 | 9.114 | 9.224 | 9.114 | 9.139 | 184,489 | +0.05(+0.58%) |
Jan 19, 2006 | 9.032 | 9.128 | 9.007 | 9.087 | 162,336 | +0.06(+0.61%) |
Jan 18, 2006 | 9.183 | 9.224 | 9.032 | 9.032 | 152,530 | -0.19(-2.09%) |
Jan 17, 2006 | 9.335 | 9.335 | 9.186 | 9.224 | 144,177 | -0.07(-0.74%) |
Jan 13, 2006 | 9.293 | 9.362 | 9.224 | 9.293 | 156,888 | +0.06(+0.60%) |
Jan 12, 2006 | 9.409 | 9.409 | 9.213 | 9.238 | 114,761 | -0.12(-1.24%) |
Jan 11, 2006 | 9.673 | 9.673 | 9.087 | 9.354 | 306,150 | -0.28(-2.94%) |
Jan 10, 2006 | 9.373 | 9.643 | 9.307 | 9.637 | 268,017 | +0.29(+3.12%) |
Jan 09, 2006 | 8.894 | 9.417 | 8.894 | 9.346 | 225,527 | +0.48(+5.40%) |
Jan 06, 2006 | 8.495 | 8.886 | 8.470 | 8.866 | 213,905 | +0.40(+4.72%) |
Jan 05, 2006 | 8.440 | 8.530 | 8.343 | 8.467 | 205,916 | +0.06(+0.69%) |
Jan 04, 2006 | 8.583 | 8.583 | 8.250 | 8.409 | 261,843 | -0.21(-2.49%) |
Jan 03, 2006 | 8.206 | 8.671 | 8.206 | 8.624 | 172,141 | +0.42(+5.07%) |
Dec 30, 2005 | 8.211 | 8.258 | 8.164 | 8.208 | 254,943 | +0.00(+0.00%) |
Dec 29, 2005 | 8.123 | 8.233 | 8.082 | 8.208 | 88,249 | +0.09(+1.05%) |
Dec 28, 2005 | 8.013 | 8.123 | 7.881 | 8.123 | 78,807 | -0.02(-0.27%) |
Dec 23, 2005 | 8.233 | 8.239 | 8.106 | 8.145 | 103,502 | -0.05(-0.57%) |
Dec 22, 2005 | 7.804 | 8.230 | 7.627 | 8.192 | 216,084 | +0.42(+5.35%) |
Dec 21, 2005 | 7.682 | 7.831 | 7.586 | 7.776 | 684,571 | +0.12(+1.62%) |
Dec 20, 2005 | 7.682 | 7.812 | 7.603 | 7.652 | 230,974 | -0.02(-0.22%) |
Dec 19, 2005 | 7.812 | 7.812 | 7.641 | 7.669 | 221,169 | -0.14(-1.83%) |
Dec 16, 2005 | 7.828 | 7.914 | 7.550 | 7.812 | 755,388 | +0.10(+1.32%) |
Dec 15, 2005 | 7.451 | 7.842 | 7.352 | 7.710 | 671,497 | +0.21(+2.75%) |
Dec 14, 2005 | 7.536 | 7.600 | 7.468 | 7.503 | 237,511 | +0.02(+0.29%) |
Dec 13, 2005 | 7.476 | 7.534 | 7.435 | 7.481 | 181,220 | -0.02(-0.29%) |
Dec 12, 2005 | 7.556 | 7.600 | 7.479 | 7.503 | 323,582 | -0.05(-0.66%) |
Dec 09, 2005 | 7.627 | 7.682 | 7.520 | 7.553 | 95,149 | -0.03(-0.40%) |
Dec 08, 2005 | 7.545 | 7.636 | 7.545 | 7.583 | 227,706 | +0.07(+0.99%) |
Dec 07, 2005 | 7.503 | 7.572 | 7.501 | 7.509 | 268,017 | -0.04(-0.55%) |
Dec 06, 2005 | 7.572 | 7.655 | 7.503 | 7.550 | 96,239 | -0.03(-0.36%) |
Dec 05, 2005 | 7.564 | 7.627 | 7.495 | 7.578 | 217,900 | +0.04(+0.55%) |
Dec 02, 2005 | 7.558 | 7.622 | 7.509 | 7.536 | 104,955 | +0.01(+0.07%) |
Dec 01, 2005 | 7.622 | 7.875 | 7.503 | 7.531 | 266,928 | -0.06(-0.83%) |
Nov 30, 2005 | 7.608 | 7.641 | 7.550 | 7.594 | 88,612 | +0.01(+0.18%) |
Nov 29, 2005 | 7.707 | 7.710 | 7.490 | 7.581 | 206,279 | -0.10(-1.29%) |
Nov 28, 2005 | 7.715 | 7.715 | 7.616 | 7.680 | 141,998 | -0.04(-0.46%) |
Nov 25, 2005 | 7.600 | 7.768 | 7.600 | 7.715 | 92,970 | +0.13(+1.67%) |
Nov 23, 2005 | 7.597 | 7.710 | 7.542 | 7.589 | 319,224 | -0.06(-0.83%) |
Nov 22, 2005 | 7.820 | 7.820 | 7.545 | 7.652 | 272,739 | -0.20(-2.59%) |
Nov 21, 2005 | 8.040 | 8.040 | 7.823 | 7.856 | 141,998 | -0.24(-2.96%) |
Nov 18, 2005 | 8.142 | 8.173 | 8.035 | 8.095 | 104,955 | +0.01(+0.10%) |
Nov 17, 2005 | 7.834 | 8.093 | 7.834 | 8.087 | 95,149 | +0.29(+3.71%) |
Nov 16, 2005 | 8.027 | 8.027 | 7.754 | 7.798 | 137,640 | -0.17(-2.18%) |
Nov 15, 2005 | 8.093 | 8.123 | 7.930 | 7.972 | 88,612 | -0.15(-1.80%) |
Nov 14, 2005 | 8.134 | 8.192 | 8.079 | 8.117 | 117,666 | -0.02(-0.24%) |
Nov 11, 2005 | 8.145 | 8.189 | 8.062 | 8.137 | 64,280 | -0.04(-0.44%) |
Nov 10, 2005 | 8.043 | 8.173 | 7.771 | 8.173 | 240,053 | +0.10(+1.26%) |
Nov 09, 2005 | 8.192 | 8.192 | 7.994 | 8.071 | 78,807 | +0.12(+1.45%) |
Nov 08, 2005 | 8.040 | 8.040 | 7.875 | 7.955 | 93,697 | -0.15(-1.80%) |
Nov 07, 2005 | 7.996 | 8.162 | 7.983 | 8.101 | 134,372 | +0.13(+1.66%) |
Nov 04, 2005 | 8.164 | 8.164 | 7.930 | 7.969 | 113,308 | -0.24(-2.89%) |
Nov 03, 2005 | 8.109 | 8.258 | 8.109 | 8.206 | 132,193 | +0.06(+0.68%) |
Nov 02, 2005 | 7.682 | 8.217 | 7.682 | 8.150 | 139,456 | +0.51(+6.67%) |