Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 10.09 | 10.83 | 10.09 | 10.71 | 6,016,897 | +0.71(+7.15%) |
Jan 30, 2006 | 9.992 | 10.03 | 9.907 | 9.992 | 2,530,527 | -0.13(-1.32%) |
Jan 27, 2006 | 10.19 | 10.34 | 10.13 | 10.13 | 2,682,891 | -0.07(-0.65%) |
Jan 26, 2006 | 10.29 | 10.37 | 10.12 | 10.19 | 1,991,997 | -0.04(-0.36%) |
Jan 25, 2006 | 10.37 | 10.41 | 10.18 | 10.23 | 1,112,711 | -0.14(-1.36%) |
Jan 24, 2006 | 10.17 | 10.39 | 10.16 | 10.37 | 1,703,405 | +0.28(+2.75%) |
Jan 23, 2006 | 10.15 | 10.18 | 10.07 | 10.09 | 1,138,230 | -0.01(-0.13%) |
Jan 20, 2006 | 10.44 | 10.45 | 10.08 | 10.11 | 1,861,774 | -0.33(-3.19%) |
Jan 19, 2006 | 10.25 | 10.44 | 10.21 | 10.44 | 999,751 | +0.19(+1.82%) |
Jan 18, 2006 | 10.27 | 10.31 | 10.18 | 10.25 | 790,719 | -0.02(-0.23%) |
Jan 17, 2006 | 10.27 | 10.28 | 10.18 | 10.28 | 531,024 | +0.05(+0.52%) |
Jan 13, 2006 | 10.33 | 10.39 | 10.22 | 10.22 | 501,752 | -0.09(-0.90%) |
Jan 12, 2006 | 10.33 | 10.40 | 10.30 | 10.32 | 456,718 | -0.01(-0.05%) |
Jan 11, 2006 | 10.53 | 10.53 | 10.29 | 10.32 | 809,108 | -0.16(-1.55%) |
Jan 10, 2006 | 10.36 | 10.51 | 10.32 | 10.49 | 953,967 | +0.06(+0.56%) |
Jan 09, 2006 | 10.38 | 10.53 | 10.34 | 10.43 | 1,004,254 | +0.04(+0.41%) |
Jan 06, 2006 | 10.01 | 10.41 | 9.955 | 10.38 | 1,662,499 | +0.41(+4.14%) |
Jan 05, 2006 | 10.12 | 10.12 | 9.961 | 9.971 | 971,980 | -0.12(-1.19%) |
Jan 04, 2006 | 9.761 | 10.10 | 9.731 | 10.09 | 1,599,827 | +0.37(+3.75%) |
Jan 03, 2006 | 9.694 | 9.827 | 9.465 | 9.726 | 2,359,398 | +0.01(+0.05%) |
Dec 30, 2005 | 9.833 | 9.833 | 9.718 | 9.721 | 583,563 | -0.16(-1.64%) |
Dec 29, 2005 | 9.854 | 9.942 | 9.790 | 9.883 | 754,317 | +0.05(+0.46%) |
Dec 28, 2005 | 9.686 | 9.862 | 9.641 | 9.838 | 508,507 | +0.19(+1.93%) |
Dec 27, 2005 | 9.865 | 9.878 | 9.638 | 9.651 | 675,132 | -0.20(-2.03%) |
Dec 23, 2005 | 9.907 | 9.974 | 9.817 | 9.851 | 329,497 | +0.00(+0.00%) |
Dec 22, 2005 | 9.747 | 9.857 | 9.689 | 9.851 | 711,910 | +0.10(+1.01%) |
Dec 21, 2005 | 9.819 | 9.846 | 9.723 | 9.753 | 737,054 | -0.06(-0.62%) |
Dec 20, 2005 | 9.790 | 9.865 | 9.729 | 9.814 | 409,432 | +0.03(+0.33%) |
Dec 19, 2005 | 9.998 | 9.998 | 9.753 | 9.782 | 805,730 | -0.19(-1.95%) |
Dec 16, 2005 | 9.979 | 10.07 | 9.918 | 9.976 | 750,939 | +0.01(+0.11%) |
Dec 15, 2005 | 9.990 | 9.992 | 9.835 | 9.966 | 620,716 | +0.00(+0.03%) |
Dec 14, 2005 | 10.05 | 10.07 | 9.963 | 9.963 | 536,278 | -0.04(-0.43%) |
Dec 13, 2005 | 9.984 | 10.04 | 9.878 | 10.01 | 840,631 | +0.01(+0.13%) |
Dec 12, 2005 | 9.891 | 10.00 | 9.817 | 9.992 | 1,183,264 | +0.14(+1.43%) |
Dec 09, 2005 | 9.833 | 9.891 | 9.798 | 9.851 | 671,379 | -0.02(-0.16%) |
Dec 08, 2005 | 9.971 | 9.979 | 9.835 | 9.867 | 533,651 | -0.08(-0.78%) |
Dec 07, 2005 | 9.942 | 9.984 | 9.862 | 9.945 | 1,202,403 | +0.01(+0.13%) |
Dec 06, 2005 | 9.979 | 9.982 | 9.875 | 9.931 | 810,984 | -0.04(-0.43%) |
Dec 05, 2005 | 9.953 | 9.998 | 9.883 | 9.974 | 1,711,661 | -0.01(-0.11%) |
Dec 02, 2005 | 9.953 | 10.00 | 9.899 | 9.984 | 997,124 | +0.08(+0.81%) |
Dec 01, 2005 | 9.707 | 9.905 | 9.707 | 9.905 | 1,791,596 | +0.21(+2.17%) |
Nov 30, 2005 | 9.689 | 9.806 | 9.662 | 9.694 | 1,540,908 | -0.01(-0.05%) |
Nov 29, 2005 | 9.819 | 9.854 | 9.691 | 9.699 | 1,407,307 | -0.08(-0.79%) |
Nov 28, 2005 | 9.865 | 9.886 | 9.673 | 9.777 | 1,314,988 | -0.11(-1.16%) |
Nov 25, 2005 | 9.926 | 9.926 | 9.847 | 9.891 | 314,486 | -0.05(-0.51%) |
Nov 23, 2005 | 9.841 | 9.950 | 9.795 | 9.942 | 1,076,684 | +0.11(+1.11%) |
Nov 22, 2005 | 9.801 | 9.886 | 9.755 | 9.833 | 1,402,804 | +0.02(+0.19%) |
Nov 21, 2005 | 9.718 | 9.833 | 9.619 | 9.814 | 1,196,774 | +0.09(+0.93%) |
Nov 18, 2005 | 9.625 | 9.723 | 9.582 | 9.723 | 1,916,565 | +0.13(+1.36%) |
Nov 17, 2005 | 9.454 | 9.593 | 9.382 | 9.593 | 1,599,452 | +0.13(+1.41%) |
Nov 16, 2005 | 9.406 | 9.497 | 9.334 | 9.460 | 860,897 | +0.07(+0.71%) |
Nov 15, 2005 | 9.446 | 9.486 | 9.329 | 9.393 | 2,989,121 | -0.10(-1.01%) |
Nov 14, 2005 | 9.579 | 9.587 | 9.473 | 9.489 | 1,925,197 | +0.04(+0.45%) |
Nov 11, 2005 | 9.377 | 9.465 | 9.300 | 9.446 | 1,143,859 | +0.12(+1.29%) |
Nov 10, 2005 | 9.222 | 9.409 | 9.156 | 9.326 | 1,598,701 | +0.13(+1.39%) |
Nov 09, 2005 | 9.001 | 9.329 | 8.980 | 9.198 | 1,558,546 | +0.18(+1.95%) |
Nov 08, 2005 | 9.060 | 9.094 | 8.932 | 9.023 | 1,538,281 | -0.06(-0.62%) |
Nov 07, 2005 | 8.975 | 9.100 | 8.940 | 9.079 | 1,575,809 | +0.10(+1.16%) |
Nov 04, 2005 | 9.105 | 9.113 | 8.937 | 8.975 | 1,043,284 | -0.08(-0.88%) |
Nov 03, 2005 | 9.049 | 9.102 | 9.023 | 9.055 | 1,676,760 | +0.02(+0.24%) |
Nov 02, 2005 | 8.514 | 9.132 | 8.514 | 9.033 | 1,933,453 | +0.00(+0.00%) |