Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 10.47 | 11.07 | 10.27 | 11.02 | 5,299,098 | +0.49(+4.64%) |
Jan 30, 2006 | 10.77 | 11.27 | 10.52 | 10.53 | 6,924,679 | -0.15(-1.43%) |
Jan 27, 2006 | 9.924 | 10.81 | 10.41 | 10.68 | 8,990,067 | +0.77(+7.72%) |
Jan 26, 2006 | 9.551 | 10.04 | 9.541 | 9.915 | 5,011,746 | +0.37(+3.91%) |
Jan 25, 2006 | 9.809 | 10.11 | 9.254 | 9.541 | 8,468,756 | -0.18(-1.87%) |
Jan 24, 2006 | 8.020 | 10.00 | 8.020 | 9.723 | 22,122,402 | +2.12(+27.80%) |
Jan 23, 2006 | 7.465 | 7.694 | 7.379 | 7.608 | 3,964,214 | +0.20(+2.71%) |
Jan 20, 2006 | 7.618 | 7.637 | 7.350 | 7.407 | 1,919,098 | -0.16(-2.15%) |
Jan 19, 2006 | 7.474 | 7.675 | 7.417 | 7.570 | 3,600,582 | +0.16(+2.20%) |
Jan 18, 2006 | 7.465 | 7.493 | 7.254 | 7.407 | 2,113,767 | -0.12(-1.65%) |
Jan 17, 2006 | 7.627 | 7.752 | 7.465 | 7.532 | 3,179,480 | +0.02(+0.25%) |
Jan 13, 2006 | 7.742 | 7.800 | 7.388 | 7.513 | 3,414,064 | -0.23(-2.97%) |
Jan 12, 2006 | 8.048 | 8.048 | 7.742 | 7.742 | 1,971,135 | -0.34(-4.26%) |
Jan 11, 2006 | 8.154 | 8.182 | 7.991 | 8.087 | 1,662,361 | -0.06(-0.71%) |
Jan 10, 2006 | 8.068 | 8.163 | 7.905 | 8.144 | 2,169,879 | -0.05(-0.58%) |
Jan 09, 2006 | 8.001 | 8.364 | 7.934 | 8.192 | 1,917,322 | +0.16(+2.03%) |
Jan 06, 2006 | 8.182 | 8.211 | 7.991 | 8.029 | 1,584,724 | -0.11(-1.41%) |
Jan 05, 2006 | 7.857 | 8.173 | 7.848 | 8.144 | 2,680,531 | +0.25(+3.15%) |
Jan 04, 2006 | 7.761 | 7.953 | 7.685 | 7.895 | 1,842,924 | +0.13(+1.73%) |
Jan 03, 2006 | 7.742 | 7.819 | 7.484 | 7.761 | 2,431,840 | +0.15(+2.01%) |
Dec 30, 2005 | 7.484 | 7.618 | 7.350 | 7.608 | 1,624,431 | +0.05(+0.63%) |
Dec 29, 2005 | 7.608 | 7.694 | 7.522 | 7.560 | 1,185,669 | -0.06(-0.75%) |
Dec 28, 2005 | 7.398 | 7.627 | 7.369 | 7.618 | 1,339,690 | +0.22(+2.98%) |
Dec 27, 2005 | 7.551 | 7.589 | 7.388 | 7.398 | 1,099,673 | -0.13(-1.78%) |
Dec 23, 2005 | 7.532 | 7.570 | 7.426 | 7.532 | 872,821 | +0.05(+0.64%) |
Dec 22, 2005 | 7.513 | 7.522 | 7.321 | 7.484 | 1,240,528 | -0.02(-0.26%) |
Dec 21, 2005 | 7.331 | 7.541 | 7.302 | 7.503 | 1,501,966 | +0.30(+4.12%) |
Dec 20, 2005 | 7.369 | 7.474 | 7.206 | 7.206 | 1,153,904 | -0.15(-2.08%) |
Dec 19, 2005 | 7.532 | 7.685 | 7.359 | 7.359 | 1,786,080 | -0.18(-2.41%) |
Dec 16, 2005 | 7.436 | 7.704 | 7.350 | 7.541 | 2,937,372 | +0.14(+1.94%) |
Dec 15, 2005 | 7.474 | 7.541 | 7.350 | 7.398 | 1,264,874 | -0.10(-1.28%) |
Dec 14, 2005 | 7.608 | 7.656 | 7.455 | 7.493 | 1,671,557 | -0.11(-1.51%) |
Dec 13, 2005 | 7.694 | 7.704 | 7.503 | 7.608 | 2,066,432 | -0.12(-1.61%) |
Dec 12, 2005 | 7.905 | 7.943 | 7.694 | 7.733 | 1,273,234 | -0.10(-1.22%) |
Dec 09, 2005 | 7.934 | 8.010 | 7.771 | 7.828 | 1,459,543 | -0.16(-2.04%) |
Dec 08, 2005 | 7.733 | 8.058 | 7.694 | 7.991 | 4,451,460 | -0.28(-3.36%) |
Dec 07, 2005 | 8.470 | 8.517 | 8.154 | 8.269 | 2,180,432 | -0.24(-2.81%) |
Dec 06, 2005 | 8.546 | 8.604 | 8.345 | 8.508 | 2,287,850 | +0.03(+0.34%) |
Dec 05, 2005 | 8.422 | 8.527 | 8.202 | 8.479 | 2,809,578 | +0.15(+1.84%) |
Dec 02, 2005 | 8.470 | 8.470 | 8.182 | 8.326 | 3,362,027 | -0.13(-1.58%) |
Dec 01, 2005 | 8.058 | 8.613 | 8.010 | 8.460 | 6,154,992 | +0.53(+6.63%) |
Nov 30, 2005 | 7.991 | 8.077 | 7.886 | 7.934 | 3,126,711 | +0.03(+0.36%) |
Nov 29, 2005 | 7.580 | 8.077 | 7.656 | 7.905 | 6,779,644 | +0.33(+4.42%) |
Nov 28, 2005 | 7.752 | 7.838 | 7.570 | 7.570 | 3,047,193 | +0.01(+0.13%) |
Nov 25, 2005 | 7.560 | 7.752 | 7.474 | 7.560 | 1,022,453 | -0.12(-1.62%) |
Nov 23, 2005 | 7.895 | 7.895 | 7.551 | 7.685 | 8,697,280 | +0.56(+7.79%) |
Nov 22, 2005 | 7.379 | 7.417 | 7.072 | 7.130 | 2,769,140 | -0.31(-4.12%) |
Nov 21, 2005 | 6.977 | 7.446 | 6.881 | 7.436 | 3,031,206 | +0.45(+6.44%) |
Nov 18, 2005 | 7.072 | 7.158 | 6.823 | 6.986 | 1,127,467 | -0.01(-0.14%) |
Nov 17, 2005 | 6.795 | 7.044 | 6.747 | 6.996 | 1,877,719 | +0.26(+3.84%) |
Nov 16, 2005 | 6.718 | 6.785 | 6.623 | 6.737 | 1,431,643 | +0.04(+0.57%) |
Nov 15, 2005 | 6.747 | 6.938 | 6.556 | 6.699 | 2,057,027 | -0.19(-2.78%) |
Nov 14, 2005 | 6.986 | 7.044 | 6.852 | 6.890 | 2,200,181 | -0.11(-1.64%) |
Nov 11, 2005 | 6.948 | 7.082 | 6.948 | 7.005 | 1,636,761 | +0.08(+1.10%) |
Nov 10, 2005 | 7.139 | 7.187 | 6.785 | 6.929 | 2,099,033 | -0.22(-3.08%) |
Nov 09, 2005 | 7.206 | 7.292 | 7.130 | 7.149 | 1,637,179 | -0.07(-0.93%) |
Nov 08, 2005 | 7.369 | 7.369 | 7.168 | 7.216 | 1,163,204 | -0.15(-2.08%) |
Nov 07, 2005 | 7.254 | 7.417 | 7.053 | 7.369 | 1,670,930 | +0.12(+1.72%) |
Nov 04, 2005 | 7.216 | 7.245 | 6.967 | 7.245 | 2,302,479 | +0.04(+0.53%) |
Nov 03, 2005 | 7.321 | 7.369 | 7.149 | 7.206 | 2,060,894 | -0.11(-1.44%) |
Nov 02, 2005 | 6.938 | 7.359 | 6.938 | 7.312 | 3,168,404 | +0.37(+5.38%) |