Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.189 | 9.321 | 9.012 | 9.210 | 206,765 | +0.05(+0.49%) |
Jan 30, 2006 | 9.210 | 9.230 | 9.148 | 9.164 | 48,051 | -0.09(-0.94%) |
Jan 27, 2006 | 9.325 | 9.325 | 9.189 | 9.251 | 75,231 | -0.06(-0.66%) |
Jan 26, 2006 | 9.288 | 9.387 | 9.271 | 9.313 | 116,002 | +0.09(+0.94%) |
Jan 25, 2006 | 9.107 | 9.226 | 8.740 | 9.226 | 113,817 | +0.18(+2.00%) |
Jan 24, 2006 | 9.152 | 9.189 | 8.934 | 9.045 | 115,759 | -0.05(-0.50%) |
Jan 23, 2006 | 9.379 | 9.379 | 8.983 | 9.090 | 93,189 | -0.03(-0.30%) |
Jan 20, 2006 | 9.093 | 9.203 | 9.093 | 9.118 | 184,923 | +0.05(+0.58%) |
Jan 19, 2006 | 9.010 | 9.107 | 8.986 | 9.065 | 162,718 | +0.05(+0.61%) |
Jan 18, 2006 | 9.162 | 9.203 | 9.010 | 9.010 | 152,889 | -0.19(-2.09%) |
Jan 17, 2006 | 9.313 | 9.313 | 9.164 | 9.203 | 144,517 | -0.07(-0.74%) |
Jan 13, 2006 | 9.271 | 9.340 | 9.203 | 9.271 | 157,258 | +0.05(+0.60%) |
Jan 12, 2006 | 9.387 | 9.387 | 9.192 | 9.216 | 115,031 | -0.12(-1.24%) |
Jan 11, 2006 | 9.650 | 9.650 | 9.065 | 9.332 | 306,871 | -0.28(-2.94%) |
Jan 10, 2006 | 9.351 | 9.620 | 9.285 | 9.615 | 268,649 | +0.29(+3.12%) |
Jan 09, 2006 | 8.873 | 9.395 | 8.873 | 9.324 | 226,058 | +0.48(+5.40%) |
Jan 06, 2006 | 8.475 | 8.865 | 8.450 | 8.846 | 214,409 | +0.40(+4.72%) |
Jan 05, 2006 | 8.420 | 8.510 | 8.324 | 8.447 | 206,401 | +0.06(+0.69%) |
Jan 04, 2006 | 8.563 | 8.563 | 8.230 | 8.390 | 262,460 | -0.21(-2.49%) |
Jan 03, 2006 | 8.186 | 8.651 | 8.186 | 8.604 | 172,546 | +0.41(+5.07%) |
Dec 30, 2005 | 8.192 | 8.238 | 8.145 | 8.189 | 255,544 | +0.00(+0.00%) |
Dec 29, 2005 | 8.104 | 8.214 | 8.063 | 8.189 | 88,457 | +0.09(+1.05%) |
Dec 28, 2005 | 7.994 | 8.104 | 7.862 | 8.104 | 78,993 | -0.02(-0.27%) |
Dec 23, 2005 | 8.214 | 8.219 | 8.087 | 8.126 | 103,746 | -0.05(-0.57%) |
Dec 22, 2005 | 7.785 | 8.211 | 7.609 | 8.173 | 216,593 | +0.41(+5.35%) |
Dec 21, 2005 | 7.664 | 7.813 | 7.568 | 7.758 | 686,183 | +0.12(+1.62%) |
Dec 20, 2005 | 7.664 | 7.793 | 7.585 | 7.634 | 231,518 | -0.02(-0.22%) |
Dec 19, 2005 | 7.793 | 7.793 | 7.623 | 7.651 | 221,690 | -0.14(-1.83%) |
Dec 16, 2005 | 7.810 | 7.895 | 7.532 | 7.793 | 757,168 | +0.10(+1.32%) |
Dec 15, 2005 | 7.434 | 7.824 | 7.335 | 7.692 | 673,078 | +0.21(+2.75%) |
Dec 14, 2005 | 7.519 | 7.582 | 7.450 | 7.486 | 238,071 | +0.02(+0.29%) |
Dec 13, 2005 | 7.458 | 7.516 | 7.417 | 7.464 | 181,647 | -0.02(-0.29%) |
Dec 12, 2005 | 7.538 | 7.582 | 7.461 | 7.486 | 324,344 | -0.05(-0.66%) |
Dec 09, 2005 | 7.609 | 7.664 | 7.502 | 7.535 | 95,374 | -0.03(-0.40%) |
Dec 08, 2005 | 7.527 | 7.618 | 7.527 | 7.565 | 228,242 | +0.07(+0.99%) |
Dec 07, 2005 | 7.486 | 7.554 | 7.483 | 7.491 | 268,649 | -0.04(-0.55%) |
Dec 06, 2005 | 7.554 | 7.637 | 7.486 | 7.532 | 96,466 | -0.03(-0.36%) |
Dec 05, 2005 | 7.546 | 7.609 | 7.478 | 7.560 | 218,413 | +0.04(+0.55%) |
Dec 02, 2005 | 7.541 | 7.604 | 7.491 | 7.519 | 105,202 | +0.01(+0.07%) |
Dec 01, 2005 | 7.604 | 7.857 | 7.486 | 7.513 | 267,557 | -0.06(-0.83%) |
Nov 30, 2005 | 7.590 | 7.623 | 7.532 | 7.576 | 88,821 | +0.01(+0.18%) |
Nov 29, 2005 | 7.689 | 7.692 | 7.472 | 7.563 | 206,765 | -0.10(-1.29%) |
Nov 28, 2005 | 7.697 | 7.697 | 7.598 | 7.662 | 142,333 | -0.04(-0.46%) |
Nov 25, 2005 | 7.582 | 7.750 | 7.582 | 7.697 | 93,189 | +0.13(+1.67%) |
Nov 23, 2005 | 7.579 | 7.692 | 7.524 | 7.571 | 319,976 | -0.06(-0.83%) |
Nov 22, 2005 | 7.802 | 7.802 | 7.527 | 7.634 | 273,381 | -0.20(-2.59%) |
Nov 21, 2005 | 8.021 | 8.021 | 7.804 | 7.837 | 142,333 | -0.24(-2.96%) |
Nov 18, 2005 | 8.123 | 8.153 | 8.016 | 8.076 | 105,202 | +0.01(+0.10%) |
Nov 17, 2005 | 7.815 | 8.074 | 7.815 | 8.068 | 95,374 | +0.29(+3.71%) |
Nov 16, 2005 | 8.008 | 8.008 | 7.736 | 7.780 | 137,964 | -0.17(-2.18%) |
Nov 15, 2005 | 8.074 | 8.104 | 7.912 | 7.953 | 88,821 | -0.15(-1.80%) |
Nov 14, 2005 | 8.115 | 8.173 | 8.060 | 8.098 | 117,943 | -0.02(-0.24%) |
Nov 11, 2005 | 8.126 | 8.170 | 8.043 | 8.118 | 64,432 | -0.04(-0.44%) |
Nov 10, 2005 | 8.024 | 8.153 | 7.752 | 8.153 | 240,619 | +0.10(+1.26%) |
Nov 09, 2005 | 8.173 | 8.173 | 7.975 | 8.052 | 78,993 | +0.12(+1.45%) |
Nov 08, 2005 | 8.021 | 8.021 | 7.857 | 7.936 | 93,917 | -0.15(-1.80%) |
Nov 07, 2005 | 7.978 | 8.142 | 7.964 | 8.082 | 134,688 | +0.13(+1.66%) |
Nov 04, 2005 | 8.145 | 8.145 | 7.912 | 7.950 | 113,575 | -0.24(-2.89%) |
Nov 03, 2005 | 8.090 | 8.238 | 8.090 | 8.186 | 132,504 | +0.05(+0.68%) |
Nov 02, 2005 | 7.664 | 8.197 | 7.664 | 8.131 | 139,784 | +0.51(+6.67%) |