Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.375 | 8.391 | 8.318 | 8.375 | 274,134 | +0.00(+0.00%) |
Jan 30, 2006 | 8.385 | 8.391 | 8.324 | 8.375 | 236,181 | +0.01(+0.15%) |
Jan 27, 2006 | 8.366 | 8.417 | 8.324 | 8.363 | 135,498 | -0.00(-0.04%) |
Jan 26, 2006 | 8.474 | 8.474 | 8.324 | 8.366 | 414,337 | -0.11(-1.28%) |
Jan 25, 2006 | 8.360 | 8.474 | 8.347 | 8.474 | 213,285 | +0.07(+0.87%) |
Jan 24, 2006 | 8.395 | 8.481 | 8.296 | 8.401 | 170,000 | +0.01(+0.08%) |
Jan 23, 2006 | 8.331 | 8.481 | 8.289 | 8.395 | 219,871 | +0.06(+0.73%) |
Jan 20, 2006 | 8.487 | 8.487 | 8.321 | 8.334 | 344,392 | -0.10(-1.17%) |
Jan 19, 2006 | 8.471 | 8.513 | 8.360 | 8.433 | 293,266 | -0.12(-1.45%) |
Jan 18, 2006 | 8.477 | 8.669 | 8.477 | 8.557 | 417,474 | +0.06(+0.71%) |
Jan 17, 2006 | 8.640 | 8.742 | 8.328 | 8.497 | 565,519 | -0.13(-1.48%) |
Jan 13, 2006 | 8.688 | 8.701 | 8.509 | 8.624 | 233,045 | +0.02(+0.19%) |
Jan 12, 2006 | 8.736 | 8.851 | 8.599 | 8.608 | 416,533 | -0.08(-0.92%) |
Jan 11, 2006 | 8.752 | 8.758 | 8.500 | 8.688 | 338,746 | -0.06(-0.73%) |
Jan 10, 2006 | 8.567 | 8.780 | 8.544 | 8.752 | 164,668 | +0.12(+1.40%) |
Jan 09, 2006 | 8.468 | 8.653 | 8.468 | 8.631 | 125,775 | +0.15(+1.81%) |
Jan 06, 2006 | 8.497 | 8.522 | 8.337 | 8.477 | 477,695 | +0.01(+0.11%) |
Jan 05, 2006 | 8.468 | 8.528 | 8.395 | 8.468 | 201,993 | +0.01(+0.15%) |
Jan 04, 2006 | 8.401 | 8.455 | 8.331 | 8.455 | 220,812 | +0.03(+0.38%) |
Jan 03, 2006 | 8.315 | 8.430 | 8.178 | 8.423 | 335,296 | +0.16(+1.93%) |
Dec 30, 2005 | 8.130 | 8.312 | 8.085 | 8.264 | 213,285 | +0.10(+1.17%) |
Dec 29, 2005 | 8.194 | 8.226 | 8.152 | 8.168 | 163,727 | -0.05(-0.58%) |
Dec 28, 2005 | 8.226 | 8.235 | 8.082 | 8.216 | 144,594 | -0.03(-0.39%) |
Dec 27, 2005 | 8.433 | 8.451 | 8.162 | 8.248 | 190,388 | -0.20(-2.38%) |
Dec 23, 2005 | 8.353 | 8.449 | 8.337 | 8.449 | 89,391 | +0.06(+0.68%) |
Dec 22, 2005 | 8.289 | 8.391 | 8.229 | 8.391 | 319,300 | +0.13(+1.58%) |
Dec 21, 2005 | 8.385 | 8.385 | 8.206 | 8.261 | 244,336 | -0.02(-0.27%) |
Dec 20, 2005 | 8.082 | 8.305 | 8.063 | 8.283 | 425,629 | +0.19(+2.40%) |
Dec 19, 2005 | 8.044 | 8.130 | 8.002 | 8.089 | 290,757 | +0.04(+0.52%) |
Dec 16, 2005 | 8.152 | 8.152 | 7.891 | 8.047 | 684,707 | -0.10(-1.17%) |
Dec 15, 2005 | 8.337 | 8.337 | 8.101 | 8.143 | 339,374 | -0.22(-2.63%) |
Dec 14, 2005 | 8.449 | 8.465 | 8.305 | 8.363 | 424,688 | -0.09(-1.02%) |
Dec 13, 2005 | 8.452 | 8.497 | 8.401 | 8.449 | 215,167 | -0.03(-0.34%) |
Dec 12, 2005 | 8.528 | 8.535 | 8.385 | 8.477 | 148,358 | -0.03(-0.34%) |
Dec 09, 2005 | 8.497 | 8.576 | 8.477 | 8.506 | 324,318 | +0.03(+0.30%) |
Dec 08, 2005 | 8.528 | 8.557 | 8.449 | 8.481 | 254,687 | -0.02(-0.26%) |
Dec 07, 2005 | 8.589 | 8.621 | 8.462 | 8.503 | 216,735 | -0.09(-1.00%) |
Dec 06, 2005 | 8.643 | 8.666 | 8.567 | 8.589 | 134,244 | -0.04(-0.52%) |
Dec 05, 2005 | 8.624 | 8.643 | 8.560 | 8.634 | 143,340 | -0.03(-0.37%) |
Dec 02, 2005 | 8.631 | 8.717 | 8.481 | 8.666 | 353,802 | +0.04(+0.41%) |
Dec 01, 2005 | 8.602 | 8.631 | 8.551 | 8.631 | 369,171 | +0.03(+0.33%) |
Nov 30, 2005 | 8.631 | 8.640 | 8.551 | 8.602 | 130,480 | -0.05(-0.55%) |
Nov 29, 2005 | 8.682 | 8.701 | 8.631 | 8.650 | 119,188 | -0.02(-0.26%) |
Nov 28, 2005 | 8.768 | 8.768 | 8.659 | 8.672 | 153,063 | -0.09(-1.02%) |
Nov 25, 2005 | 8.685 | 8.768 | 8.627 | 8.761 | 47,361 | +0.07(+0.84%) |
Nov 23, 2005 | 8.701 | 8.733 | 8.605 | 8.688 | 174,705 | -0.01(-0.15%) |
Nov 22, 2005 | 8.688 | 8.736 | 8.618 | 8.701 | 241,200 | +0.01(+0.15%) |
Nov 21, 2005 | 8.656 | 8.764 | 8.624 | 8.688 | 156,513 | -0.04(-0.44%) |
Nov 18, 2005 | 8.799 | 8.799 | 8.688 | 8.726 | 177,842 | -0.01(-0.11%) |
Nov 17, 2005 | 8.752 | 8.793 | 8.682 | 8.736 | 146,790 | +0.01(+0.15%) |
Nov 16, 2005 | 8.959 | 8.959 | 8.560 | 8.723 | 342,824 | -0.17(-1.94%) |
Nov 15, 2005 | 8.704 | 8.927 | 8.615 | 8.895 | 267,547 | +0.22(+2.57%) |
Nov 14, 2005 | 8.895 | 8.895 | 8.608 | 8.672 | 200,111 | -0.19(-2.12%) |
Nov 11, 2005 | 8.771 | 8.924 | 8.672 | 8.860 | 280,720 | -0.04(-0.39%) |
Nov 10, 2005 | 8.586 | 8.956 | 8.487 | 8.895 | 342,824 | +0.31(+3.60%) |
Nov 09, 2005 | 8.465 | 8.634 | 8.340 | 8.586 | 485,223 | +0.13(+1.58%) |
Nov 08, 2005 | 8.018 | 8.528 | 8.018 | 8.452 | 655,851 | +0.39(+4.78%) |
Nov 07, 2005 | 8.289 | 8.289 | 7.827 | 8.066 | 1,953,754 | -0.67(-7.66%) |
Nov 04, 2005 | 8.764 | 8.831 | 8.608 | 8.736 | 185,997 | -0.03(-0.33%) |
Nov 03, 2005 | 8.748 | 8.809 | 8.672 | 8.764 | 175,019 | +0.05(+0.55%) |
Nov 02, 2005 | 8.481 | 8.717 | 8.385 | 8.717 | 227,399 | +0.25(+2.98%) |