Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 10.47 | 11.02 | 10.45 | 10.72 | 2,636,324 | +0.24(+2.24%) |
Jan 30, 2006 | 10.29 | 10.51 | 10.26 | 10.48 | 1,002,206 | +0.27(+2.64%) |
Jan 27, 2006 | 10.00 | 10.30 | 9.920 | 10.21 | 989,030 | +0.24(+2.41%) |
Jan 26, 2006 | 9.955 | 10.08 | 9.795 | 9.975 | 804,526 | +0.01(+0.10%) |
Jan 25, 2006 | 10.07 | 10.20 | 9.815 | 9.965 | 686,748 | -0.11(-1.09%) |
Jan 24, 2006 | 10.04 | 10.10 | 9.905 | 10.07 | 843,744 | +0.06(+0.60%) |
Jan 23, 2006 | 9.845 | 10.05 | 9.785 | 10.02 | 966,558 | +0.10(+0.96%) |
Jan 20, 2006 | 9.935 | 10.04 | 9.825 | 9.920 | 976,460 | +0.04(+0.40%) |
Jan 19, 2006 | 9.755 | 10.00 | 9.755 | 9.880 | 1,267,888 | +0.12(+1.28%) |
Jan 18, 2006 | 9.600 | 9.790 | 9.445 | 9.755 | 1,469,118 | +0.12(+1.19%) |
Jan 17, 2006 | 9.405 | 9.640 | 9.275 | 9.640 | 785,304 | +0.16(+1.63%) |
Jan 13, 2006 | 9.495 | 9.565 | 9.175 | 9.485 | 913,204 | -0.08(-0.78%) |
Jan 12, 2006 | 8.795 | 9.700 | 8.794 | 9.560 | 1,989,200 | +0.70(+7.84%) |
Jan 11, 2006 | 8.445 | 8.870 | 8.400 | 8.865 | 1,409,494 | +0.51(+6.04%) |
Jan 10, 2006 | 8.075 | 8.475 | 8.050 | 8.360 | 735,058 | +0.24(+3.02%) |
Jan 09, 2006 | 8.180 | 8.370 | 8.065 | 8.115 | 343,340 | -0.12(-1.40%) |
Jan 06, 2006 | 7.780 | 8.270 | 7.635 | 8.230 | 1,215,962 | +0.49(+6.33%) |
Jan 05, 2006 | 7.640 | 7.800 | 7.630 | 7.740 | 360,056 | +0.09(+1.18%) |
Jan 04, 2006 | 7.405 | 7.795 | 7.280 | 7.650 | 911,986 | +0.25(+3.31%) |
Jan 03, 2006 | 7.125 | 7.405 | 6.875 | 7.405 | 887,706 | +0.36(+5.04%) |
Dec 30, 2005 | 7.250 | 7.250 | 6.980 | 7.050 | 359,872 | -0.20(-2.69%) |
Dec 29, 2005 | 7.250 | 7.300 | 7.230 | 7.245 | 276,976 | -0.02(-0.34%) |
Dec 28, 2005 | 7.370 | 7.455 | 7.185 | 7.270 | 368,400 | -0.03(-0.41%) |
Dec 27, 2005 | 7.750 | 7.765 | 7.285 | 7.300 | 622,600 | -0.38(-5.01%) |
Dec 23, 2005 | 7.710 | 7.735 | 7.625 | 7.685 | 371,442 | +0.05(+0.65%) |
Dec 22, 2005 | 7.475 | 7.635 | 7.420 | 7.635 | 353,918 | +0.21(+2.83%) |
Dec 21, 2005 | 7.265 | 7.505 | 7.265 | 7.425 | 574,982 | +0.12(+1.64%) |
Dec 20, 2005 | 6.925 | 7.350 | 6.710 | 7.305 | 1,183,912 | +0.34(+4.96%) |
Dec 19, 2005 | 7.065 | 7.170 | 6.925 | 6.960 | 452,924 | -0.11(-1.49%) |
Dec 16, 2005 | 7.335 | 7.400 | 7.035 | 7.065 | 723,008 | -0.30(-4.07%) |
Dec 15, 2005 | 7.305 | 7.566 | 7.250 | 7.365 | 521,430 | +0.06(+0.82%) |
Dec 14, 2005 | 7.810 | 7.845 | 7.240 | 7.305 | 519,264 | -0.44(-5.62%) |
Dec 13, 2005 | 7.745 | 7.870 | 7.635 | 7.740 | 557,204 | +0.06(+0.72%) |
Dec 12, 2005 | 7.740 | 7.855 | 7.550 | 7.685 | 350,616 | -0.09(-1.16%) |
Dec 09, 2005 | 7.875 | 7.875 | 7.655 | 7.775 | 297,700 | -0.04(-0.58%) |
Dec 08, 2005 | 7.900 | 7.975 | 7.795 | 7.820 | 404,288 | -0.10(-1.26%) |
Dec 07, 2005 | 7.880 | 7.980 | 7.820 | 7.920 | 337,370 | -0.01(-0.19%) |
Dec 06, 2005 | 7.875 | 8.030 | 7.860 | 7.935 | 401,742 | +0.10(+1.34%) |
Dec 05, 2005 | 7.910 | 7.930 | 7.715 | 7.830 | 289,962 | -0.13(-1.69%) |
Dec 02, 2005 | 7.650 | 8.065 | 7.650 | 7.965 | 542,704 | +0.25(+3.24%) |
Dec 01, 2005 | 7.975 | 7.980 | 7.670 | 7.715 | 796,762 | -0.16(-2.03%) |
Nov 30, 2005 | 7.645 | 7.975 | 7.540 | 7.875 | 737,140 | +0.25(+3.28%) |
Nov 29, 2005 | 7.495 | 7.658 | 7.450 | 7.625 | 777,432 | +0.13(+1.73%) |
Nov 28, 2005 | 7.800 | 7.855 | 7.450 | 7.495 | 509,688 | -0.40(-5.07%) |
Nov 25, 2005 | 8.010 | 8.010 | 7.830 | 7.895 | 96,666 | -0.10(-1.25%) |
Nov 23, 2005 | 8.330 | 8.335 | 7.924 | 7.995 | 427,798 | -0.34(-4.14%) |
Nov 22, 2005 | 8.105 | 8.400 | 8.080 | 8.340 | 563,742 | +0.12(+1.40%) |
Nov 21, 2005 | 8.250 | 8.275 | 8.115 | 8.225 | 291,932 | -0.03(-0.30%) |
Nov 18, 2005 | 8.235 | 8.375 | 8.175 | 8.250 | 502,256 | +0.08(+0.98%) |
Nov 17, 2005 | 8.000 | 8.175 | 8.000 | 8.170 | 201,410 | +0.15(+1.93%) |
Nov 16, 2005 | 8.055 | 8.055 | 7.750 | 8.015 | 365,622 | +0.02(+0.25%) |
Nov 15, 2005 | 8.025 | 8.120 | 7.950 | 7.995 | 363,994 | -0.02(-0.25%) |
Nov 14, 2005 | 8.020 | 8.193 | 8.000 | 8.015 | 467,624 | +0.01(+0.12%) |
Nov 11, 2005 | 7.875 | 8.035 | 7.850 | 8.005 | 333,964 | +0.06(+0.76%) |
Nov 10, 2005 | 7.990 | 8.000 | 7.800 | 7.945 | 352,146 | -0.04(-0.44%) |
Nov 09, 2005 | 7.975 | 8.235 | 7.870 | 7.980 | 1,173,112 | -0.04(-0.44%) |
Nov 08, 2005 | 7.820 | 8.125 | 7.815 | 8.015 | 812,576 | +0.16(+2.04%) |
Nov 07, 2005 | 7.715 | 7.925 | 7.715 | 7.855 | 511,692 | +0.18(+2.35%) |
Nov 04, 2005 | 7.875 | 7.935 | 7.591 | 7.675 | 547,672 | -0.21(-2.60%) |
Nov 03, 2005 | 7.890 | 7.985 | 7.785 | 7.880 | 494,120 | +0.05(+0.64%) |
Nov 02, 2005 | 7.650 | 7.945 | 7.650 | 7.830 | 472,802 | +0.15(+1.95%) |