Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.915 | 10.07 | 9.848 | 10.00 | 3,688,906 | +0.12(+1.18%) |
Jan 30, 2006 | 9.993 | 10.04 | 9.832 | 9.888 | 3,754,668 | -0.16(-1.57%) |
Jan 27, 2006 | 10.03 | 10.27 | 9.996 | 10.05 | 5,646,441 | +0.04(+0.37%) |
Jan 26, 2006 | 10.08 | 10.20 | 9.954 | 10.01 | 4,325,644 | -0.07(-0.68%) |
Jan 25, 2006 | 10.17 | 10.41 | 10.06 | 10.08 | 3,894,193 | -0.16(-1.53%) |
Jan 24, 2006 | 10.16 | 10.27 | 10.06 | 10.23 | 4,456,820 | +0.05(+0.47%) |
Jan 23, 2006 | 10.16 | 10.24 | 10.12 | 10.19 | 3,680,208 | +0.06(+0.60%) |
Jan 20, 2006 | 10.12 | 10.23 | 10.06 | 10.13 | 3,952,648 | +0.02(+0.24%) |
Jan 19, 2006 | 10.04 | 10.12 | 10.00 | 10.10 | 5,478,732 | +0.03(+0.29%) |
Jan 18, 2006 | 9.970 | 10.13 | 9.935 | 10.07 | 4,848,953 | +0.09(+0.95%) |
Jan 17, 2006 | 9.680 | 9.987 | 9.680 | 9.979 | 3,599,136 | +0.18(+1.86%) |
Jan 13, 2006 | 9.355 | 9.828 | 9.355 | 9.796 | 2,625,588 | +0.21(+2.20%) |
Jan 12, 2006 | 9.566 | 9.612 | 9.519 | 9.585 | 2,265,814 | +0.01(+0.15%) |
Jan 11, 2006 | 9.628 | 9.639 | 9.522 | 9.570 | 2,674,300 | -0.08(-0.79%) |
Jan 10, 2006 | 9.650 | 9.650 | 9.516 | 9.647 | 2,362,542 | -0.05(-0.47%) |
Jan 09, 2006 | 9.664 | 9.714 | 9.591 | 9.693 | 6,061,539 | -0.02(-0.24%) |
Jan 06, 2006 | 9.604 | 9.716 | 9.525 | 9.716 | 1,960,666 | +0.18(+1.88%) |
Jan 05, 2006 | 9.614 | 9.619 | 9.506 | 9.536 | 2,562,958 | -0.05(-0.55%) |
Jan 04, 2006 | 9.592 | 9.628 | 9.399 | 9.589 | 3,622,449 | +0.02(+0.17%) |
Jan 03, 2006 | 9.412 | 9.579 | 9.273 | 9.573 | 3,835,043 | +0.24(+2.54%) |
Dec 30, 2005 | 9.333 | 9.355 | 9.257 | 9.336 | 2,104,019 | -0.04(-0.38%) |
Dec 29, 2005 | 9.474 | 9.529 | 9.364 | 9.372 | 2,890,026 | -0.12(-1.23%) |
Dec 28, 2005 | 9.466 | 9.503 | 9.431 | 9.489 | 4,110,267 | +0.02(+0.24%) |
Dec 27, 2005 | 9.546 | 9.565 | 9.391 | 9.466 | 7,514,207 | -0.11(-1.14%) |
Dec 23, 2005 | 9.542 | 9.592 | 9.535 | 9.575 | 3,433,167 | +0.04(+0.45%) |
Dec 22, 2005 | 9.448 | 9.532 | 9.348 | 9.532 | 3,112,710 | +0.18(+1.92%) |
Dec 21, 2005 | 9.553 | 9.585 | 9.339 | 9.352 | 2,919,253 | -0.12(-1.23%) |
Dec 20, 2005 | 9.217 | 9.483 | 9.342 | 9.468 | 5,009,007 | +0.11(+1.15%) |
Dec 19, 2005 | 9.556 | 9.556 | 9.352 | 9.361 | 3,386,542 | -0.20(-2.05%) |
Dec 16, 2005 | 9.568 | 9.711 | 9.542 | 9.556 | 6,953,669 | -0.01(-0.12%) |
Dec 15, 2005 | 9.421 | 9.681 | 9.458 | 9.568 | 5,358,343 | +0.15(+1.56%) |
Dec 14, 2005 | 9.440 | 9.500 | 9.329 | 9.421 | 4,108,527 | -0.02(-0.20%) |
Dec 13, 2005 | 9.305 | 9.441 | 9.287 | 9.440 | 2,396,293 | +0.18(+1.97%) |
Dec 12, 2005 | 9.420 | 9.479 | 9.243 | 9.257 | 2,676,736 | -0.13(-1.35%) |
Dec 09, 2005 | 9.343 | 9.444 | 9.303 | 9.384 | 1,534,434 | +0.04(+0.46%) |
Dec 08, 2005 | 9.190 | 9.395 | 9.172 | 9.341 | 2,384,463 | +0.16(+1.75%) |
Dec 07, 2005 | 9.254 | 9.342 | 9.139 | 9.180 | 2,030,255 | -0.07(-0.81%) |
Dec 06, 2005 | 9.217 | 9.352 | 9.198 | 9.254 | 2,821,481 | -0.06(-0.63%) |
Dec 05, 2005 | 9.101 | 9.319 | 9.066 | 9.313 | 4,590,778 | +0.18(+2.01%) |
Dec 02, 2005 | 9.132 | 9.148 | 9.058 | 9.129 | 5,650,965 | +0.01(+0.13%) |
Dec 01, 2005 | 9.039 | 9.181 | 9.011 | 9.118 | 4,734,827 | +0.10(+1.16%) |
Nov 30, 2005 | 9.060 | 9.070 | 8.953 | 9.013 | 2,503,460 | -0.06(-0.65%) |
Nov 29, 2005 | 9.068 | 9.170 | 9.053 | 9.072 | 3,291,902 | +0.08(+0.91%) |
Nov 28, 2005 | 8.967 | 9.046 | 8.836 | 8.990 | 3,858,703 | -0.03(-0.38%) |
Nov 25, 2005 | 9.013 | 9.036 | 8.970 | 9.024 | 738,685 | +0.04(+0.45%) |
Nov 23, 2005 | 8.871 | 9.029 | 8.862 | 8.984 | 2,768,941 | +0.11(+1.25%) |
Nov 22, 2005 | 8.888 | 8.934 | 8.792 | 8.874 | 6,473,505 | -0.03(-0.31%) |
Nov 21, 2005 | 8.924 | 9.014 | 8.863 | 8.901 | 2,613,758 | +0.00(+0.03%) |
Nov 18, 2005 | 9.092 | 9.185 | 8.763 | 8.898 | 7,195,490 | -0.19(-2.13%) |
Nov 17, 2005 | 8.934 | 9.132 | 8.928 | 9.092 | 2,642,637 | +0.19(+2.13%) |
Nov 16, 2005 | 8.866 | 9.007 | 8.858 | 8.902 | 2,263,030 | +0.06(+0.68%) |
Nov 15, 2005 | 8.717 | 8.876 | 8.681 | 8.842 | 3,796,073 | +0.12(+1.33%) |
Nov 14, 2005 | 8.668 | 8.797 | 8.668 | 8.726 | 1,612,374 | -0.06(-0.67%) |
Nov 11, 2005 | 8.894 | 8.894 | 8.754 | 8.784 | 1,405,347 | -0.11(-1.23%) |
Nov 10, 2005 | 8.983 | 9.024 | 8.760 | 8.894 | 2,836,094 | -0.11(-1.18%) |
Nov 09, 2005 | 8.984 | 9.045 | 8.934 | 9.000 | 2,965,182 | +0.04(+0.43%) |
Nov 08, 2005 | 9.010 | 9.096 | 8.932 | 8.961 | 4,131,839 | -0.09(-1.02%) |
Nov 07, 2005 | 9.129 | 9.178 | 8.994 | 9.053 | 2,624,544 | -0.08(-0.83%) |
Nov 04, 2005 | 9.197 | 9.211 | 9.052 | 9.129 | 4,673,937 | -0.03(-0.35%) |
Nov 03, 2005 | 8.996 | 9.180 | 8.986 | 9.161 | 5,562,239 | +0.18(+2.00%) |
Nov 02, 2005 | 8.835 | 8.989 | 8.737 | 8.981 | 5,148,533 | +0.06(+0.68%) |