Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.818 | 9.975 | 9.697 | 9.920 | 424,400 | +0.07(+0.71%) |
Jan 30, 2006 | 9.588 | 10.04 | 9.582 | 9.850 | 770,200 | +0.25(+2.63%) |
Jan 27, 2006 | 9.575 | 9.848 | 9.475 | 9.598 | 563,000 | +0.03(+0.26%) |
Jan 26, 2006 | 9.467 | 9.637 | 9.113 | 9.572 | 1,077,200 | +0.26(+2.79%) |
Jan 25, 2006 | 9.745 | 9.745 | 9.175 | 9.312 | 594,800 | -0.42(-4.29%) |
Jan 24, 2006 | 9.748 | 9.750 | 9.625 | 9.730 | 525,800 | -0.01(-0.10%) |
Jan 23, 2006 | 9.570 | 9.740 | 9.412 | 9.740 | 603,000 | +0.21(+2.23%) |
Jan 20, 2006 | 9.537 | 9.713 | 9.345 | 9.527 | 771,200 | +0.05(+0.50%) |
Jan 19, 2006 | 9.387 | 9.575 | 9.252 | 9.480 | 1,024,400 | +0.14(+1.53%) |
Jan 18, 2006 | 9.200 | 9.370 | 9.127 | 9.338 | 1,327,400 | -0.07(-0.80%) |
Jan 17, 2006 | 9.387 | 9.445 | 9.328 | 9.412 | 804,600 | +0.08(+0.91%) |
Jan 13, 2006 | 9.283 | 9.463 | 9.283 | 9.328 | 525,800 | +0.04(+0.48%) |
Jan 12, 2006 | 9.467 | 9.555 | 9.250 | 9.283 | 966,400 | -0.18(-1.95%) |
Jan 11, 2006 | 9.485 | 9.505 | 9.285 | 9.467 | 937,800 | -0.02(-0.16%) |
Jan 10, 2006 | 9.188 | 9.495 | 9.182 | 9.482 | 1,129,400 | +0.32(+3.49%) |
Jan 09, 2006 | 9.312 | 9.322 | 9.050 | 9.162 | 1,381,800 | -0.12(-1.27%) |
Jan 06, 2006 | 9.050 | 9.280 | 8.932 | 9.280 | 1,881,400 | +0.53(+6.06%) |
Jan 05, 2006 | 8.750 | 8.908 | 8.455 | 8.750 | 2,152,200 | +0.27(+3.12%) |
Jan 04, 2006 | 8.312 | 8.537 | 8.137 | 8.485 | 1,654,600 | +0.15(+1.80%) |
Jan 03, 2006 | 7.875 | 8.412 | 7.855 | 8.335 | 1,857,600 | +0.71(+9.24%) |
Dec 30, 2005 | 7.385 | 7.785 | 7.312 | 7.630 | 701,200 | +0.25(+3.35%) |
Dec 29, 2005 | 7.572 | 7.572 | 7.383 | 7.383 | 555,200 | -0.19(-2.48%) |
Dec 28, 2005 | 7.478 | 7.630 | 7.225 | 7.570 | 725,200 | +0.09(+1.24%) |
Dec 27, 2005 | 7.750 | 7.750 | 7.450 | 7.478 | 740,200 | -0.28(-3.58%) |
Dec 23, 2005 | 7.720 | 7.768 | 7.565 | 7.755 | 397,600 | +0.04(+0.55%) |
Dec 22, 2005 | 7.772 | 7.800 | 7.585 | 7.713 | 806,000 | -0.03(-0.45%) |
Dec 21, 2005 | 7.575 | 7.812 | 7.575 | 7.747 | 683,200 | +0.16(+2.08%) |
Dec 20, 2005 | 7.487 | 7.610 | 7.370 | 7.590 | 513,800 | +0.17(+2.22%) |
Dec 19, 2005 | 7.600 | 7.625 | 7.322 | 7.425 | 443,000 | -0.17(-2.30%) |
Dec 16, 2005 | 7.812 | 7.870 | 7.503 | 7.600 | 842,600 | -0.18(-2.25%) |
Dec 15, 2005 | 7.888 | 7.902 | 7.582 | 7.775 | 468,000 | -0.14(-1.74%) |
Dec 14, 2005 | 7.812 | 7.968 | 7.702 | 7.912 | 459,000 | +0.10(+1.28%) |
Dec 13, 2005 | 8.027 | 8.040 | 7.777 | 7.812 | 527,600 | -0.20(-2.53%) |
Dec 12, 2005 | 7.735 | 8.023 | 7.850 | 8.015 | 769,400 | +0.28(+3.65%) |
Dec 09, 2005 | 8.150 | 8.150 | 7.657 | 7.732 | 1,363,600 | -0.42(-5.12%) |
Dec 08, 2005 | 7.787 | 8.213 | 7.787 | 8.150 | 988,600 | +0.43(+5.50%) |
Dec 07, 2005 | 7.938 | 7.942 | 7.695 | 7.725 | 939,400 | -0.17(-2.15%) |
Dec 06, 2005 | 7.605 | 7.992 | 7.588 | 7.895 | 1,113,200 | +0.29(+3.78%) |
Dec 05, 2005 | 7.562 | 7.607 | 7.418 | 7.607 | 580,000 | +0.07(+0.93%) |
Dec 02, 2005 | 7.520 | 7.572 | 7.367 | 7.537 | 442,000 | +0.01(+0.20%) |
Dec 01, 2005 | 7.362 | 7.575 | 7.362 | 7.522 | 867,200 | +0.20(+2.70%) |
Nov 30, 2005 | 7.343 | 7.393 | 7.277 | 7.325 | 793,800 | +0.01(+0.14%) |
Nov 29, 2005 | 7.250 | 7.362 | 7.223 | 7.315 | 362,000 | +0.09(+1.28%) |
Nov 28, 2005 | 7.340 | 7.397 | 7.162 | 7.223 | 537,600 | -0.20(-2.69%) |
Nov 25, 2005 | 7.460 | 7.490 | 7.335 | 7.423 | 99,600 | -0.02(-0.27%) |
Nov 23, 2005 | 7.447 | 7.540 | 7.325 | 7.442 | 370,400 | -0.03(-0.33%) |
Nov 22, 2005 | 7.410 | 7.513 | 7.338 | 7.468 | 503,000 | +0.06(+0.74%) |
Nov 21, 2005 | 7.062 | 7.415 | 7.043 | 7.412 | 680,400 | +0.38(+5.37%) |
Nov 18, 2005 | 7.062 | 7.135 | 6.907 | 7.035 | 406,000 | -0.03(-0.39%) |
Nov 17, 2005 | 6.912 | 7.062 | 6.897 | 7.062 | 365,400 | +0.20(+2.84%) |
Nov 16, 2005 | 6.785 | 6.883 | 6.638 | 6.867 | 375,400 | +0.07(+1.03%) |
Nov 15, 2005 | 6.845 | 6.978 | 6.730 | 6.798 | 502,200 | -0.05(-0.77%) |
Nov 14, 2005 | 6.825 | 6.982 | 6.735 | 6.850 | 482,200 | +0.06(+0.88%) |
Nov 11, 2005 | 6.830 | 6.878 | 6.688 | 6.790 | 341,800 | -0.04(-0.59%) |
Nov 10, 2005 | 7.013 | 7.013 | 6.713 | 6.830 | 1,001,200 | -0.17(-2.43%) |
Nov 09, 2005 | 6.940 | 7.225 | 6.865 | 7.000 | 629,800 | +0.13(+1.97%) |
Nov 08, 2005 | 6.840 | 7.045 | 6.812 | 6.865 | 498,800 | +0.03(+0.37%) |
Nov 07, 2005 | 6.763 | 6.970 | 6.763 | 6.840 | 587,600 | +0.08(+1.15%) |
Nov 04, 2005 | 7.037 | 7.037 | 6.710 | 6.763 | 728,000 | -0.23(-3.36%) |
Nov 03, 2005 | 7.110 | 7.250 | 6.950 | 6.997 | 995,600 | -0.08(-1.10%) |
Nov 02, 2005 | 6.950 | 7.138 | 6.875 | 7.075 | 1,221,400 | +0.14(+1.98%) |