Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.974 | 9.354 | 8.957 | 9.354 | 64,936 | +0.32(+3.54%) |
Jan 30, 2006 | 9.069 | 9.081 | 8.974 | 9.034 | 17,781 | -0.01(-0.13%) |
Jan 27, 2006 | 9.247 | 9.247 | 9.034 | 9.046 | 44,791 | -0.18(-1.99%) |
Jan 26, 2006 | 8.773 | 9.478 | 8.773 | 9.229 | 49,518 | +0.60(+7.01%) |
Jan 25, 2006 | 8.643 | 8.643 | 8.548 | 8.625 | 7,202 | -0.02(-0.27%) |
Jan 24, 2006 | 8.447 | 8.708 | 8.430 | 8.649 | 14,517 | +0.26(+3.11%) |
Jan 23, 2006 | 8.341 | 8.412 | 8.293 | 8.388 | 15,868 | +0.04(+0.50%) |
Jan 20, 2006 | 8.530 | 8.530 | 8.305 | 8.347 | 23,858 | -0.18(-2.08%) |
Jan 19, 2006 | 8.560 | 8.589 | 8.501 | 8.524 | 18,794 | -0.02(-0.21%) |
Jan 18, 2006 | 8.471 | 8.548 | 8.471 | 8.542 | 10,578 | +0.02(+0.21%) |
Jan 17, 2006 | 8.619 | 8.631 | 8.524 | 8.524 | 11,591 | -0.09(-1.10%) |
Jan 13, 2006 | 8.530 | 8.631 | 8.418 | 8.619 | 86,657 | +0.11(+1.32%) |
Jan 12, 2006 | 8.530 | 8.566 | 8.441 | 8.506 | 16,543 | +0.02(+0.21%) |
Jan 11, 2006 | 8.548 | 8.548 | 8.441 | 8.489 | 18,794 | -0.06(-0.69%) |
Jan 10, 2006 | 8.554 | 8.572 | 8.424 | 8.548 | 35,450 | +0.03(+0.35%) |
Jan 09, 2006 | 8.530 | 8.542 | 8.418 | 8.518 | 54,020 | -0.03(-0.35%) |
Jan 06, 2006 | 8.613 | 8.619 | 8.506 | 8.548 | 72,252 | -0.07(-0.76%) |
Jan 05, 2006 | 8.382 | 8.613 | 8.382 | 8.613 | 34,437 | +0.23(+2.76%) |
Jan 04, 2006 | 8.530 | 8.560 | 8.382 | 8.382 | 33,087 | -0.13(-1.53%) |
Jan 03, 2006 | 8.412 | 8.583 | 8.406 | 8.512 | 80,467 | +0.13(+1.55%) |
Dec 30, 2005 | 8.364 | 8.471 | 8.323 | 8.382 | 24,984 | -0.02(-0.28%) |
Dec 29, 2005 | 8.489 | 8.560 | 8.400 | 8.406 | 23,408 | -0.09(-1.11%) |
Dec 28, 2005 | 8.370 | 8.554 | 8.317 | 8.501 | 20,032 | +0.07(+0.84%) |
Dec 27, 2005 | 8.388 | 8.506 | 8.376 | 8.429 | 20,707 | +0.02(+0.28%) |
Dec 23, 2005 | 8.394 | 8.412 | 8.358 | 8.406 | 21,720 | +0.01(+0.14%) |
Dec 22, 2005 | 8.412 | 8.412 | 8.323 | 8.394 | 26,672 | -0.08(-0.91%) |
Dec 21, 2005 | 8.382 | 8.512 | 8.305 | 8.471 | 42,766 | +0.06(+0.70%) |
Dec 20, 2005 | 8.347 | 8.501 | 8.323 | 8.412 | 33,762 | +0.08(+1.00%) |
Dec 19, 2005 | 8.305 | 8.352 | 8.299 | 8.329 | 29,486 | -0.03(-0.35%) |
Dec 16, 2005 | 8.311 | 8.370 | 8.275 | 8.358 | 89,921 | +0.05(+0.57%) |
Dec 15, 2005 | 7.760 | 8.412 | 7.760 | 8.311 | 247,930 | +1.08(+15.00%) |
Dec 14, 2005 | 7.239 | 7.257 | 7.215 | 7.227 | 13,955 | -0.06(-0.81%) |
Dec 13, 2005 | 7.351 | 7.351 | 7.262 | 7.286 | 24,759 | -0.09(-1.20%) |
Dec 12, 2005 | 7.334 | 7.375 | 7.304 | 7.375 | 58,521 | +0.04(+0.57%) |
Dec 09, 2005 | 7.345 | 7.363 | 7.257 | 7.334 | 84,069 | -0.01(-0.16%) |
Dec 08, 2005 | 7.257 | 7.405 | 7.257 | 7.345 | 94,760 | +0.09(+1.22%) |
Dec 07, 2005 | 7.108 | 7.257 | 7.085 | 7.257 | 18,231 | +0.09(+1.32%) |
Dec 06, 2005 | 7.257 | 7.286 | 7.138 | 7.162 | 32,412 | -0.12(-1.71%) |
Dec 05, 2005 | 7.434 | 7.434 | 7.108 | 7.286 | 36,463 | -0.21(-2.77%) |
Dec 02, 2005 | 7.499 | 7.511 | 7.440 | 7.493 | 30,949 | +0.00(+0.00%) |
Dec 01, 2005 | 7.440 | 7.523 | 7.411 | 7.493 | 51,544 | +0.05(+0.72%) |
Nov 30, 2005 | 7.310 | 7.440 | 7.292 | 7.440 | 34,888 | +0.13(+1.78%) |
Nov 29, 2005 | 7.316 | 7.363 | 7.292 | 7.310 | 20,370 | +0.02(+0.33%) |
Nov 28, 2005 | 7.446 | 7.446 | 7.227 | 7.286 | 25,434 | -0.18(-2.46%) |
Nov 25, 2005 | 7.452 | 7.488 | 7.428 | 7.470 | 5,852 | -0.04(-0.55%) |
Nov 23, 2005 | 7.345 | 7.511 | 7.328 | 7.511 | 35,788 | +0.20(+2.76%) |
Nov 22, 2005 | 7.345 | 7.345 | 7.310 | 7.310 | 18,119 | -0.04(-0.56%) |
Nov 21, 2005 | 7.286 | 7.351 | 7.197 | 7.351 | 17,781 | +0.01(+0.08%) |
Nov 18, 2005 | 7.464 | 7.464 | 7.339 | 7.345 | 13,955 | -0.07(-0.96%) |
Nov 17, 2005 | 7.345 | 7.416 | 7.286 | 7.416 | 23,633 | +0.08(+1.05%) |
Nov 16, 2005 | 7.286 | 7.345 | 7.209 | 7.339 | 33,425 | +0.02(+0.24%) |
Nov 15, 2005 | 7.351 | 7.405 | 7.209 | 7.322 | 56,946 | -0.06(-0.80%) |
Nov 14, 2005 | 7.701 | 7.701 | 7.339 | 7.381 | 14,292 | -0.34(-4.37%) |
Nov 11, 2005 | 7.671 | 7.719 | 7.541 | 7.719 | 15,530 | +0.02(+0.23%) |
Nov 10, 2005 | 7.553 | 7.701 | 7.405 | 7.701 | 21,720 | +0.16(+2.12%) |
Nov 09, 2005 | 7.523 | 7.553 | 7.511 | 7.541 | 9,341 | +0.05(+0.63%) |
Nov 08, 2005 | 7.482 | 7.493 | 7.434 | 7.493 | 12,042 | -0.08(-1.09%) |
Nov 07, 2005 | 7.529 | 7.636 | 7.345 | 7.576 | 48,955 | +0.05(+0.63%) |
Nov 04, 2005 | 7.493 | 7.529 | 7.440 | 7.529 | 12,717 | +0.07(+0.87%) |
Nov 03, 2005 | 7.464 | 7.493 | 7.446 | 7.464 | 32,974 | -0.02(-0.24%) |
Nov 02, 2005 | 7.357 | 7.482 | 7.322 | 7.482 | 30,273 | +0.11(+1.53%) |