Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.208 | 9.293 | 9.196 | 9.248 | 636,690 | +0.02(+0.19%) |
Jan 30, 2006 | 9.230 | 9.265 | 9.196 | 9.230 | 485,371 | -0.03(-0.37%) |
Jan 27, 2006 | 9.351 | 9.368 | 9.236 | 9.265 | 780,853 | +0.07(+0.75%) |
Jan 26, 2006 | 9.099 | 9.230 | 9.099 | 9.196 | 839,670 | +0.19(+2.16%) |
Jan 25, 2006 | 8.984 | 9.024 | 8.881 | 9.001 | 948,054 | +0.05(+0.58%) |
Jan 24, 2006 | 8.869 | 8.950 | 8.858 | 8.950 | 729,017 | +0.05(+0.51%) |
Jan 23, 2006 | 8.852 | 8.938 | 8.841 | 8.904 | 487,291 | +0.09(+1.04%) |
Jan 20, 2006 | 8.938 | 8.938 | 8.795 | 8.812 | 781,027 | -0.21(-2.35%) |
Jan 19, 2006 | 8.938 | 9.064 | 8.938 | 9.024 | 653,620 | +0.15(+1.74%) |
Jan 18, 2006 | 8.898 | 8.955 | 8.795 | 8.869 | 965,333 | -0.16(-1.78%) |
Jan 17, 2006 | 8.955 | 9.041 | 8.938 | 9.030 | 771,254 | -0.10(-1.13%) |
Jan 13, 2006 | 9.167 | 9.179 | 9.047 | 9.133 | 1,044,744 | -0.13(-1.42%) |
Jan 12, 2006 | 9.271 | 9.334 | 9.236 | 9.265 | 738,965 | -0.02(-0.19%) |
Jan 11, 2006 | 9.219 | 9.293 | 9.185 | 9.282 | 533,018 | +0.09(+0.93%) |
Jan 10, 2006 | 9.144 | 9.219 | 9.133 | 9.196 | 932,870 | -0.19(-2.01%) |
Jan 09, 2006 | 9.299 | 9.391 | 9.282 | 9.385 | 771,603 | -0.14(-1.44%) |
Jan 06, 2006 | 9.505 | 9.546 | 9.437 | 9.523 | 658,506 | +0.06(+0.67%) |
Jan 05, 2006 | 9.402 | 9.488 | 9.385 | 9.460 | 771,254 | +0.00(+0.00%) |
Jan 04, 2006 | 9.511 | 9.540 | 9.397 | 9.460 | 1,376,703 | -0.15(-1.61%) |
Jan 03, 2006 | 9.494 | 9.626 | 9.431 | 9.614 | 2,104,499 | +0.26(+2.82%) |
Dec 30, 2005 | 9.328 | 9.368 | 9.293 | 9.351 | 804,415 | -0.11(-1.21%) |
Dec 29, 2005 | 9.454 | 9.505 | 9.442 | 9.465 | 633,374 | +0.02(+0.24%) |
Dec 28, 2005 | 9.523 | 9.528 | 9.420 | 9.442 | 341,383 | -0.01(-0.06%) |
Dec 27, 2005 | 9.500 | 9.534 | 9.414 | 9.448 | 589,392 | -0.01(-0.12%) |
Dec 23, 2005 | 9.465 | 9.488 | 9.431 | 9.460 | 566,354 | -0.03(-0.36%) |
Dec 22, 2005 | 9.511 | 9.523 | 9.465 | 9.494 | 797,433 | +0.02(+0.18%) |
Dec 21, 2005 | 9.465 | 9.500 | 9.425 | 9.477 | 1,545,998 | -0.01(-0.12%) |
Dec 20, 2005 | 9.511 | 9.523 | 9.437 | 9.488 | 823,439 | -0.13(-1.31%) |
Dec 19, 2005 | 9.660 | 9.695 | 9.614 | 9.614 | 986,974 | +0.07(+0.78%) |
Dec 16, 2005 | 9.528 | 9.597 | 9.523 | 9.540 | 708,946 | +0.13(+1.40%) |
Dec 15, 2005 | 9.402 | 9.431 | 9.334 | 9.408 | 525,863 | -0.10(-1.02%) |
Dec 14, 2005 | 9.505 | 9.540 | 9.477 | 9.505 | 453,257 | +0.06(+0.67%) |
Dec 13, 2005 | 9.397 | 9.477 | 9.345 | 9.442 | 563,561 | +0.02(+0.24%) |
Dec 12, 2005 | 9.397 | 9.454 | 9.391 | 9.420 | 493,225 | +0.08(+0.86%) |
Dec 09, 2005 | 9.230 | 9.368 | 9.219 | 9.339 | 951,719 | -0.07(-0.73%) |
Dec 08, 2005 | 9.408 | 9.505 | 9.351 | 9.408 | 970,219 | -0.07(-0.73%) |
Dec 07, 2005 | 9.546 | 9.568 | 9.437 | 9.477 | 728,144 | -0.10(-1.02%) |
Dec 06, 2005 | 9.586 | 9.654 | 9.534 | 9.574 | 1,048,060 | +0.05(+0.54%) |
Dec 05, 2005 | 9.523 | 9.563 | 9.465 | 9.523 | 1,217,705 | +0.17(+1.78%) |
Dec 02, 2005 | 9.334 | 9.374 | 9.299 | 9.356 | 1,121,713 | +0.09(+0.99%) |
Dec 01, 2005 | 9.185 | 9.282 | 9.156 | 9.265 | 953,988 | +0.22(+2.47%) |
Nov 30, 2005 | 9.076 | 9.110 | 9.036 | 9.041 | 1,114,033 | +0.05(+0.57%) |
Nov 29, 2005 | 8.996 | 9.064 | 8.955 | 8.990 | 938,455 | -0.01(-0.06%) |
Nov 28, 2005 | 9.018 | 9.018 | 8.932 | 8.996 | 1,149,638 | +0.12(+1.36%) |
Nov 25, 2005 | 8.955 | 8.955 | 8.852 | 8.875 | 435,804 | -0.14(-1.53%) |
Nov 23, 2005 | 8.932 | 9.041 | 8.921 | 9.013 | 649,954 | +0.03(+0.32%) |
Nov 22, 2005 | 8.852 | 9.024 | 8.824 | 8.984 | 745,423 | +0.06(+0.64%) |
Nov 21, 2005 | 8.910 | 8.938 | 8.858 | 8.927 | 701,616 | +0.00(+0.00%) |
Nov 18, 2005 | 8.904 | 8.938 | 8.835 | 8.927 | 694,809 | +0.04(+0.45%) |
Nov 17, 2005 | 8.784 | 8.892 | 8.766 | 8.887 | 898,138 | +0.09(+0.98%) |
Nov 16, 2005 | 8.824 | 8.829 | 8.772 | 8.801 | 757,466 | -0.07(-0.78%) |
Nov 15, 2005 | 8.887 | 8.932 | 8.841 | 8.869 | 1,631,344 | -0.14(-1.53%) |
Nov 14, 2005 | 9.024 | 9.041 | 8.967 | 9.007 | 903,199 | -0.05(-0.51%) |
Nov 11, 2005 | 9.030 | 9.070 | 9.013 | 9.053 | 652,747 | +0.07(+0.83%) |
Nov 10, 2005 | 8.950 | 9.013 | 8.869 | 8.978 | 800,400 | +0.18(+2.08%) |
Nov 09, 2005 | 8.778 | 8.841 | 8.738 | 8.795 | 693,238 | -0.05(-0.58%) |
Nov 08, 2005 | 8.852 | 8.881 | 8.818 | 8.847 | 465,998 | -0.05(-0.52%) |
Nov 07, 2005 | 8.812 | 8.910 | 8.829 | 8.892 | 621,331 | +0.09(+0.98%) |
Nov 04, 2005 | 8.881 | 8.904 | 8.738 | 8.806 | 861,661 | -0.05(-0.58%) |
Nov 03, 2005 | 8.927 | 8.950 | 8.852 | 8.858 | 1,046,839 | -0.02(-0.19%) |
Nov 02, 2005 | 8.709 | 8.910 | 8.709 | 8.875 | 1,078,603 | +0.16(+1.84%) |