Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.826 | 8.966 | 8.784 | 8.959 | 114,068 | +0.13(+1.51%) |
Jan 30, 2006 | 8.844 | 8.875 | 8.778 | 8.826 | 126,118 | -0.06(-0.68%) |
Jan 27, 2006 | 8.917 | 8.953 | 8.850 | 8.887 | 109,281 | -0.02(-0.27%) |
Jan 26, 2006 | 8.929 | 8.929 | 8.826 | 8.911 | 106,969 | -0.01(-0.14%) |
Jan 25, 2006 | 8.893 | 8.935 | 8.820 | 8.923 | 127,769 | +0.02(+0.27%) |
Jan 24, 2006 | 8.959 | 8.966 | 8.850 | 8.899 | 157,153 | -0.06(-0.68%) |
Jan 23, 2006 | 9.014 | 9.020 | 8.917 | 8.959 | 217,241 | -0.01(-0.07%) |
Jan 20, 2006 | 8.923 | 9.056 | 8.887 | 8.966 | 356,071 | +0.06(+0.68%) |
Jan 19, 2006 | 8.735 | 8.905 | 8.705 | 8.905 | 188,518 | +0.17(+1.94%) |
Jan 18, 2006 | 8.784 | 8.808 | 8.729 | 8.735 | 124,963 | -0.09(-1.03%) |
Jan 17, 2006 | 8.863 | 8.881 | 8.723 | 8.826 | 199,578 | -0.04(-0.41%) |
Jan 13, 2006 | 8.863 | 8.875 | 8.753 | 8.863 | 139,490 | +0.00(+0.00%) |
Jan 12, 2006 | 8.899 | 8.899 | 8.844 | 8.863 | 180,759 | -0.02(-0.27%) |
Jan 11, 2006 | 8.905 | 8.935 | 8.814 | 8.887 | 206,346 | -0.01(-0.14%) |
Jan 10, 2006 | 8.784 | 8.905 | 8.766 | 8.899 | 262,802 | +0.10(+1.10%) |
Jan 09, 2006 | 8.711 | 8.814 | 8.663 | 8.802 | 242,663 | +0.15(+1.68%) |
Jan 06, 2006 | 8.663 | 8.693 | 8.620 | 8.657 | 257,850 | -0.01(-0.07%) |
Jan 05, 2006 | 8.560 | 8.663 | 8.505 | 8.663 | 319,919 | +0.09(+1.06%) |
Jan 04, 2006 | 8.511 | 8.572 | 8.475 | 8.572 | 276,173 | +0.04(+0.50%) |
Jan 03, 2006 | 8.523 | 8.572 | 8.457 | 8.529 | 234,574 | +0.01(+0.07%) |
Dec 30, 2005 | 8.469 | 8.523 | 8.378 | 8.523 | 172,010 | +0.04(+0.50%) |
Dec 29, 2005 | 8.517 | 8.572 | 8.451 | 8.481 | 91,287 | -0.04(-0.50%) |
Dec 28, 2005 | 8.548 | 8.590 | 8.511 | 8.523 | 98,551 | -0.01(-0.07%) |
Dec 27, 2005 | 8.560 | 8.590 | 8.469 | 8.529 | 67,186 | -0.04(-0.42%) |
Dec 23, 2005 | 8.560 | 8.566 | 8.511 | 8.566 | 52,164 | +0.00(+0.00%) |
Dec 22, 2005 | 8.529 | 8.566 | 8.481 | 8.566 | 76,100 | +0.04(+0.50%) |
Dec 21, 2005 | 8.511 | 8.535 | 8.475 | 8.523 | 115,388 | +0.03(+0.36%) |
Dec 20, 2005 | 8.445 | 8.529 | 8.438 | 8.493 | 112,582 | +0.05(+0.57%) |
Dec 19, 2005 | 8.451 | 8.493 | 8.414 | 8.445 | 193,305 | +0.01(+0.14%) |
Dec 16, 2005 | 8.523 | 8.523 | 8.426 | 8.432 | 441,746 | -0.09(-1.07%) |
Dec 15, 2005 | 8.493 | 8.523 | 8.475 | 8.523 | 170,029 | +0.04(+0.43%) |
Dec 14, 2005 | 8.505 | 8.511 | 8.445 | 8.487 | 115,058 | +0.01(+0.14%) |
Dec 13, 2005 | 8.426 | 8.511 | 8.414 | 8.475 | 151,705 | -0.01(-0.07%) |
Dec 12, 2005 | 8.475 | 8.481 | 8.420 | 8.481 | 95,249 | +0.03(+0.36%) |
Dec 09, 2005 | 8.329 | 8.475 | 8.305 | 8.451 | 132,556 | +0.08(+0.94%) |
Dec 08, 2005 | 8.420 | 8.463 | 8.360 | 8.372 | 236,390 | -0.08(-0.93%) |
Dec 07, 2005 | 8.469 | 8.481 | 8.402 | 8.451 | 101,192 | -0.01(-0.07%) |
Dec 06, 2005 | 8.451 | 8.511 | 8.451 | 8.457 | 124,303 | +0.02(+0.29%) |
Dec 05, 2005 | 8.469 | 8.535 | 8.360 | 8.432 | 123,972 | -0.02(-0.22%) |
Dec 02, 2005 | 8.451 | 8.481 | 8.299 | 8.451 | 98,055 | -0.01(-0.07%) |
Dec 01, 2005 | 8.360 | 8.511 | 8.360 | 8.457 | 132,391 | +0.13(+1.53%) |
Nov 30, 2005 | 8.366 | 8.414 | 8.329 | 8.329 | 361,848 | +0.00(+0.00%) |
Nov 29, 2005 | 8.360 | 8.475 | 8.329 | 8.329 | 207,501 | +0.02(+0.22%) |
Nov 28, 2005 | 8.451 | 8.469 | 8.305 | 8.311 | 203,209 | -0.15(-1.72%) |
Nov 25, 2005 | 8.432 | 8.475 | 8.414 | 8.457 | 19,479 | -0.02(-0.21%) |
Nov 23, 2005 | 8.420 | 8.475 | 8.402 | 8.475 | 124,633 | +0.06(+0.72%) |
Nov 22, 2005 | 8.475 | 8.481 | 8.378 | 8.414 | 69,332 | -0.05(-0.64%) |
Nov 21, 2005 | 8.329 | 8.469 | 8.299 | 8.469 | 127,439 | +0.11(+1.30%) |
Nov 18, 2005 | 8.390 | 8.451 | 8.299 | 8.360 | 107,630 | +0.01(+0.07%) |
Nov 17, 2005 | 8.360 | 8.372 | 8.281 | 8.354 | 139,985 | +0.01(+0.15%) |
Nov 16, 2005 | 8.329 | 8.365 | 8.323 | 8.342 | 260,326 | +0.01(+0.15%) |
Nov 15, 2005 | 8.360 | 8.366 | 8.323 | 8.329 | 212,124 | -0.02(-0.22%) |
Nov 14, 2005 | 8.420 | 8.420 | 8.299 | 8.348 | 64,049 | -0.13(-1.50%) |
Nov 11, 2005 | 8.384 | 8.475 | 8.281 | 8.475 | 145,102 | +0.11(+1.30%) |
Nov 10, 2005 | 8.329 | 8.390 | 8.311 | 8.366 | 131,401 | +0.02(+0.29%) |
Nov 09, 2005 | 8.184 | 8.402 | 8.166 | 8.342 | 218,892 | +0.16(+2.00%) |
Nov 08, 2005 | 8.420 | 8.420 | 8.142 | 8.178 | 201,228 | -0.30(-3.57%) |
Nov 07, 2005 | 8.414 | 8.499 | 8.342 | 8.481 | 97,560 | +0.08(+0.94%) |
Nov 04, 2005 | 8.208 | 8.402 | 8.178 | 8.402 | 123,477 | +0.21(+2.59%) |
Nov 03, 2005 | 8.317 | 8.402 | 8.148 | 8.190 | 149,559 | -0.14(-1.67%) |
Nov 02, 2005 | 8.535 | 8.541 | 8.214 | 8.329 | 356,566 | -0.23(-2.69%) |