Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.184 | 9.324 | 9.099 | 9.108 | 2,123,674 | -0.18(-1.96%) |
Jan 30, 2006 | 9.286 | 9.362 | 9.227 | 9.290 | 2,602,673 | -0.01(-0.14%) |
Jan 27, 2006 | 9.002 | 9.324 | 9.002 | 9.303 | 1,788,704 | +0.31(+3.39%) |
Jan 26, 2006 | 9.082 | 9.083 | 8.904 | 8.998 | 737,121 | -0.02(-0.24%) |
Jan 25, 2006 | 9.214 | 9.214 | 8.993 | 9.019 | 827,641 | -0.18(-1.98%) |
Jan 24, 2006 | 9.142 | 9.214 | 9.078 | 9.201 | 1,154,360 | +0.13(+1.40%) |
Jan 23, 2006 | 9.290 | 9.290 | 8.993 | 9.074 | 2,462,179 | -0.22(-2.33%) |
Jan 20, 2006 | 9.333 | 9.456 | 9.269 | 9.290 | 513,180 | -0.06(-0.59%) |
Jan 19, 2006 | 9.354 | 9.418 | 9.273 | 9.346 | 808,311 | +0.00(+0.05%) |
Jan 18, 2006 | 9.333 | 9.443 | 9.286 | 9.341 | 817,033 | -0.08(-0.81%) |
Jan 17, 2006 | 9.375 | 9.481 | 9.312 | 9.418 | 1,185,476 | -0.03(-0.31%) |
Jan 13, 2006 | 9.341 | 9.460 | 9.333 | 9.447 | 414,645 | +0.07(+0.72%) |
Jan 12, 2006 | 9.507 | 9.536 | 9.341 | 9.379 | 620,436 | -0.13(-1.34%) |
Jan 11, 2006 | 9.409 | 9.553 | 9.329 | 9.507 | 2,303,770 | +0.08(+0.81%) |
Jan 10, 2006 | 9.316 | 9.693 | 9.278 | 9.430 | 2,560,949 | +0.06(+0.68%) |
Jan 09, 2006 | 9.057 | 9.375 | 9.057 | 9.367 | 2,795,499 | +0.31(+3.42%) |
Jan 06, 2006 | 8.951 | 9.104 | 8.930 | 9.057 | 1,081,284 | +0.14(+1.52%) |
Jan 05, 2006 | 8.998 | 9.070 | 8.879 | 8.921 | 1,488,622 | -0.10(-1.08%) |
Jan 04, 2006 | 8.951 | 9.027 | 8.875 | 9.019 | 1,736,137 | +0.08(+0.85%) |
Jan 03, 2006 | 8.849 | 8.976 | 8.739 | 8.943 | 1,148,938 | +0.20(+2.33%) |
Dec 30, 2005 | 8.633 | 8.798 | 8.573 | 8.739 | 1,505,359 | +0.06(+0.68%) |
Dec 29, 2005 | 8.688 | 8.815 | 8.675 | 8.679 | 1,519,974 | -0.08(-0.87%) |
Dec 28, 2005 | 8.824 | 8.887 | 8.629 | 8.756 | 1,941,927 | -0.03(-0.29%) |
Dec 27, 2005 | 8.951 | 8.993 | 8.747 | 8.781 | 1,257,137 | -0.17(-1.94%) |
Dec 23, 2005 | 9.036 | 9.066 | 8.921 | 8.955 | 1,092,835 | -0.02(-0.24%) |
Dec 22, 2005 | 8.968 | 9.036 | 8.909 | 8.976 | 2,597,487 | -0.02(-0.24%) |
Dec 21, 2005 | 9.044 | 9.099 | 8.926 | 8.998 | 2,452,514 | -0.05(-0.52%) |
Dec 20, 2005 | 9.116 | 9.163 | 9.015 | 9.044 | 869,836 | -0.04(-0.47%) |
Dec 19, 2005 | 9.095 | 9.206 | 9.070 | 9.087 | 1,164,261 | -0.09(-1.02%) |
Dec 16, 2005 | 9.290 | 9.346 | 9.125 | 9.180 | 1,992,373 | -0.10(-1.10%) |
Dec 15, 2005 | 9.261 | 9.299 | 9.167 | 9.282 | 1,307,819 | +0.04(+0.46%) |
Dec 14, 2005 | 9.163 | 9.320 | 9.133 | 9.239 | 2,061,206 | +0.12(+1.35%) |
Dec 13, 2005 | 8.972 | 9.136 | 8.909 | 9.116 | 3,030,284 | +0.11(+1.18%) |
Dec 12, 2005 | 9.121 | 9.146 | 9.010 | 9.010 | 1,517,145 | -0.09(-1.03%) |
Dec 09, 2005 | 9.074 | 9.172 | 9.061 | 9.104 | 1,234,979 | -0.02(-0.23%) |
Dec 08, 2005 | 9.138 | 9.244 | 9.002 | 9.125 | 2,077,471 | -0.02(-0.23%) |
Dec 07, 2005 | 9.163 | 9.290 | 9.099 | 9.146 | 1,409,889 | -0.03(-0.37%) |
Dec 06, 2005 | 9.248 | 9.329 | 9.146 | 9.180 | 2,442,614 | -0.07(-0.73%) |
Dec 05, 2005 | 9.172 | 9.324 | 9.121 | 9.248 | 2,418,805 | -0.28(-2.94%) |
Dec 02, 2005 | 9.464 | 9.549 | 9.439 | 9.528 | 874,315 | +0.03(+0.31%) |
Dec 01, 2005 | 9.396 | 9.502 | 9.362 | 9.498 | 1,155,303 | +0.17(+1.77%) |
Nov 30, 2005 | 9.375 | 9.486 | 9.286 | 9.333 | 1,603,422 | -0.04(-0.41%) |
Nov 29, 2005 | 9.341 | 9.371 | 9.163 | 9.371 | 2,965,223 | +0.10(+1.10%) |
Nov 28, 2005 | 9.070 | 9.439 | 9.070 | 9.269 | 1,379,009 | -0.20(-2.15%) |
Nov 25, 2005 | 9.367 | 9.486 | 9.367 | 9.473 | 591,913 | +0.14(+1.45%) |
Nov 23, 2005 | 9.358 | 9.418 | 9.231 | 9.337 | 1,077,513 | -0.04(-0.41%) |
Nov 22, 2005 | 9.290 | 9.426 | 9.252 | 9.375 | 1,878,517 | +0.11(+1.19%) |
Nov 21, 2005 | 9.273 | 9.452 | 9.248 | 9.265 | 2,332,057 | +0.04(+0.41%) |
Nov 18, 2005 | 9.155 | 9.239 | 9.015 | 9.227 | 2,909,120 | +0.07(+0.74%) |
Nov 17, 2005 | 9.248 | 9.418 | 9.019 | 9.159 | 2,834,630 | -0.17(-1.86%) |
Nov 16, 2005 | 9.439 | 9.736 | 8.959 | 9.333 | 3,823,038 | -0.53(-5.38%) |
Nov 15, 2005 | 9.914 | 9.969 | 9.672 | 9.863 | 827,877 | -0.06(-0.64%) |
Nov 14, 2005 | 10.11 | 10.11 | 9.884 | 9.927 | 808,783 | -0.17(-1.68%) |
Nov 11, 2005 | 10.18 | 10.21 | 10.03 | 10.10 | 430,910 | -0.11(-1.04%) |
Nov 10, 2005 | 10.19 | 10.25 | 10.01 | 10.20 | 709,777 | +0.01(+0.12%) |
Nov 09, 2005 | 10.01 | 10.33 | 9.999 | 10.19 | 714,020 | +0.18(+1.78%) |
Nov 08, 2005 | 9.944 | 10.09 | 9.935 | 10.01 | 1,365,101 | +0.07(+0.68%) |
Nov 07, 2005 | 9.914 | 9.990 | 9.757 | 9.944 | 1,116,408 | +0.03(+0.30%) |
Nov 04, 2005 | 9.978 | 10.01 | 9.821 | 9.914 | 646,130 | -0.07(-0.72%) |
Nov 03, 2005 | 9.969 | 10.18 | 9.897 | 9.986 | 865,357 | +0.08(+0.77%) |
Nov 02, 2005 | 9.736 | 9.910 | 9.736 | 9.910 | 601,578 | +0.14(+1.39%) |