Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.735 | 9.740 | 9.550 | 9.610 | 174,671 | -0.17(-1.74%) |
Jan 30, 2006 | 9.820 | 9.959 | 9.685 | 9.780 | 102,559 | -0.09(-0.91%) |
Jan 27, 2006 | 9.959 | 10.04 | 9.795 | 9.870 | 143,022 | -0.09(-0.90%) |
Jan 26, 2006 | 9.959 | 9.984 | 9.815 | 9.959 | 179,879 | +0.05(+0.50%) |
Jan 25, 2006 | 9.885 | 9.935 | 9.760 | 9.910 | 186,289 | +0.05(+0.56%) |
Jan 24, 2006 | 9.660 | 9.964 | 9.655 | 9.855 | 372,179 | +0.21(+2.17%) |
Jan 23, 2006 | 9.460 | 9.650 | 9.450 | 9.645 | 185,088 | +0.21(+2.22%) |
Jan 20, 2006 | 9.550 | 9.665 | 9.375 | 9.435 | 267,215 | -0.06(-0.63%) |
Jan 19, 2006 | 9.261 | 9.745 | 9.251 | 9.495 | 378,388 | +0.23(+2.53%) |
Jan 18, 2006 | 9.310 | 9.335 | 9.231 | 9.261 | 172,468 | -0.08(-0.86%) |
Jan 17, 2006 | 9.261 | 9.360 | 9.246 | 9.340 | 204,918 | +0.05(+0.54%) |
Jan 13, 2006 | 9.251 | 9.291 | 9.206 | 9.291 | 217,538 | +0.07(+0.76%) |
Jan 12, 2006 | 9.136 | 9.320 | 9.136 | 9.221 | 269,819 | +0.01(+0.11%) |
Jan 11, 2006 | 9.101 | 9.211 | 9.036 | 9.211 | 357,155 | +0.08(+0.93%) |
Jan 10, 2006 | 9.096 | 9.141 | 8.996 | 9.126 | 264,812 | -0.02(-0.27%) |
Jan 09, 2006 | 9.066 | 9.231 | 9.016 | 9.151 | 224,349 | +0.15(+1.66%) |
Jan 06, 2006 | 9.076 | 9.111 | 8.991 | 9.001 | 253,194 | -0.08(-0.88%) |
Jan 05, 2006 | 9.076 | 9.086 | 8.996 | 9.081 | 164,455 | -0.07(-0.76%) |
Jan 04, 2006 | 9.146 | 9.156 | 9.071 | 9.151 | 307,278 | +0.01(+0.11%) |
Jan 03, 2006 | 9.071 | 9.216 | 8.901 | 9.141 | 513,399 | +0.07(+0.77%) |
Dec 30, 2005 | 9.076 | 9.116 | 8.941 | 9.071 | 290,852 | -0.04(-0.49%) |
Dec 29, 2005 | 9.286 | 9.286 | 9.116 | 9.116 | 301,669 | +0.02(+0.27%) |
Dec 28, 2005 | 8.936 | 9.251 | 8.906 | 9.091 | 386,401 | +0.17(+1.90%) |
Dec 27, 2005 | 8.931 | 8.986 | 8.886 | 8.921 | 186,490 | -0.01(-0.11%) |
Dec 23, 2005 | 8.986 | 9.046 | 8.891 | 8.931 | 277,431 | -0.03(-0.33%) |
Dec 22, 2005 | 8.961 | 9.076 | 8.786 | 8.961 | 374,783 | -0.00(-0.06%) |
Dec 21, 2005 | 8.981 | 8.981 | 8.861 | 8.966 | 138,615 | +0.02(+0.22%) |
Dec 20, 2005 | 8.736 | 8.956 | 8.711 | 8.946 | 196,706 | +0.14(+1.59%) |
Dec 19, 2005 | 8.517 | 8.836 | 8.517 | 8.806 | 148,831 | +0.04(+0.46%) |
Dec 16, 2005 | 8.806 | 8.831 | 8.736 | 8.766 | 346,539 | -0.02(-0.23%) |
Dec 15, 2005 | 8.986 | 9.021 | 8.736 | 8.786 | 303,472 | -0.16(-1.79%) |
Dec 14, 2005 | 8.876 | 9.056 | 8.826 | 8.946 | 342,933 | +0.11(+1.24%) |
Dec 13, 2005 | 8.711 | 8.886 | 8.657 | 8.836 | 255,197 | +0.14(+1.67%) |
Dec 12, 2005 | 8.786 | 8.841 | 8.681 | 8.691 | 186,890 | -0.08(-0.97%) |
Dec 09, 2005 | 8.946 | 8.956 | 8.696 | 8.776 | 277,031 | -0.14(-1.62%) |
Dec 08, 2005 | 8.936 | 9.026 | 8.861 | 8.921 | 140,418 | -0.01(-0.17%) |
Dec 07, 2005 | 8.956 | 8.986 | 8.906 | 8.936 | 99,154 | -0.04(-0.44%) |
Dec 06, 2005 | 8.986 | 9.036 | 8.936 | 8.976 | 154,039 | +0.03(+0.33%) |
Dec 05, 2005 | 8.936 | 9.001 | 8.881 | 8.946 | 166,058 | +0.01(+0.11%) |
Dec 02, 2005 | 8.986 | 8.996 | 8.871 | 8.936 | 104,763 | -0.03(-0.33%) |
Dec 01, 2005 | 8.936 | 9.041 | 8.931 | 8.966 | 248,186 | +0.10(+1.18%) |
Nov 30, 2005 | 8.786 | 8.976 | 8.686 | 8.861 | 166,859 | +0.12(+1.37%) |
Nov 29, 2005 | 8.761 | 8.761 | 8.547 | 8.741 | 122,390 | +0.02(+0.23%) |
Nov 28, 2005 | 8.946 | 8.946 | 8.681 | 8.721 | 140,819 | -0.24(-2.67%) |
Nov 25, 2005 | 8.891 | 8.981 | 8.876 | 8.961 | 83,329 | +0.06(+0.73%) |
Nov 23, 2005 | 8.936 | 8.981 | 8.856 | 8.896 | 172,067 | -0.04(-0.50%) |
Nov 22, 2005 | 8.936 | 8.986 | 8.911 | 8.941 | 123,992 | -0.01(-0.11%) |
Nov 21, 2005 | 8.901 | 9.006 | 8.736 | 8.951 | 242,176 | +0.04(+0.45%) |
Nov 18, 2005 | 9.001 | 9.086 | 8.826 | 8.911 | 181,081 | -0.09(-1.00%) |
Nov 17, 2005 | 8.851 | 9.071 | 8.851 | 9.001 | 374,382 | +0.18(+2.10%) |
Nov 16, 2005 | 8.861 | 8.881 | 8.622 | 8.816 | 115,780 | -0.02(-0.28%) |
Nov 15, 2005 | 8.986 | 9.006 | 8.831 | 8.841 | 225,150 | -0.10(-1.12%) |
Nov 14, 2005 | 8.936 | 8.976 | 8.876 | 8.941 | 116,781 | +0.06(+0.73%) |
Nov 11, 2005 | 8.916 | 8.936 | 8.811 | 8.876 | 158,246 | -0.03(-0.39%) |
Nov 10, 2005 | 8.836 | 8.916 | 8.711 | 8.911 | 161,250 | +0.10(+1.19%) |
Nov 09, 2005 | 8.761 | 8.971 | 8.761 | 8.806 | 235,766 | +0.07(+0.86%) |
Nov 08, 2005 | 8.786 | 8.836 | 8.716 | 8.731 | 246,784 | -0.08(-0.91%) |
Nov 07, 2005 | 8.851 | 8.896 | 8.761 | 8.811 | 137,814 | -0.00(-0.06%) |
Nov 04, 2005 | 8.821 | 8.881 | 8.731 | 8.816 | 142,822 | +0.01(+0.11%) |
Nov 03, 2005 | 8.831 | 8.926 | 8.741 | 8.806 | 134,409 | +0.05(+0.63%) |
Nov 02, 2005 | 8.557 | 8.751 | 8.557 | 8.751 | 200,712 | +0.22(+2.63%) |