Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.458 | 9.458 | 9.295 | 9.334 | 599,136 | -0.11(-1.17%) |
Jan 30, 2006 | 9.491 | 9.491 | 9.315 | 9.445 | 355,602 | -0.01(-0.07%) |
Jan 27, 2006 | 8.610 | 9.491 | 8.525 | 9.452 | 1,169,315 | -0.06(-0.62%) |
Jan 26, 2006 | 9.413 | 9.537 | 9.197 | 9.510 | 285,326 | +0.18(+1.89%) |
Jan 25, 2006 | 9.152 | 9.406 | 9.060 | 9.334 | 344,712 | +0.20(+2.14%) |
Jan 24, 2006 | 9.021 | 9.139 | 8.956 | 9.139 | 245,587 | +0.16(+1.82%) |
Jan 23, 2006 | 9.165 | 9.165 | 8.923 | 8.976 | 527,318 | -0.12(-1.29%) |
Jan 20, 2006 | 9.223 | 9.223 | 8.995 | 9.093 | 242,471 | -0.06(-0.64%) |
Jan 19, 2006 | 9.184 | 9.210 | 8.989 | 9.152 | 171,243 | +0.08(+0.90%) |
Jan 18, 2006 | 8.936 | 9.243 | 8.936 | 9.070 | 398,950 | +0.06(+0.61%) |
Jan 17, 2006 | 9.093 | 9.093 | 8.884 | 9.015 | 349,880 | +0.09(+1.02%) |
Jan 13, 2006 | 8.871 | 8.943 | 8.760 | 8.923 | 266,721 | +0.13(+1.48%) |
Jan 12, 2006 | 8.930 | 8.930 | 8.695 | 8.793 | 346,470 | +0.02(+0.22%) |
Jan 11, 2006 | 8.695 | 9.028 | 8.388 | 8.773 | 626,417 | +0.13(+1.51%) |
Jan 10, 2006 | 8.806 | 8.806 | 8.539 | 8.643 | 272,094 | -0.12(-1.41%) |
Jan 09, 2006 | 8.610 | 8.806 | 8.591 | 8.767 | 604,863 | +0.18(+2.05%) |
Jan 06, 2006 | 8.447 | 8.643 | 8.382 | 8.591 | 430,179 | +0.19(+2.25%) |
Jan 05, 2006 | 8.467 | 8.480 | 8.356 | 8.402 | 307,224 | -0.01(-0.16%) |
Jan 04, 2006 | 8.454 | 8.467 | 8.180 | 8.415 | 374,031 | +0.03(+0.31%) |
Jan 03, 2006 | 8.421 | 8.467 | 8.154 | 8.388 | 527,039 | +0.05(+0.63%) |
Dec 30, 2005 | 8.349 | 8.447 | 8.154 | 8.336 | 429,781 | +0.07(+0.79%) |
Dec 29, 2005 | 8.141 | 8.545 | 8.043 | 8.271 | 661,174 | +0.57(+7.46%) |
Dec 28, 2005 | 8.082 | 8.141 | 7.632 | 7.697 | 364,713 | -0.39(-4.84%) |
Dec 27, 2005 | 8.101 | 8.271 | 8.023 | 8.088 | 151,005 | +0.04(+0.49%) |
Dec 23, 2005 | 7.893 | 8.095 | 7.893 | 8.049 | 103,974 | +0.08(+1.06%) |
Dec 22, 2005 | 8.004 | 8.199 | 7.938 | 7.964 | 208,921 | -0.07(-0.81%) |
Dec 21, 2005 | 7.971 | 8.212 | 7.971 | 8.030 | 309,513 | +0.01(+0.16%) |
Dec 20, 2005 | 7.925 | 8.121 | 7.925 | 8.017 | 371,226 | +0.05(+0.66%) |
Dec 19, 2005 | 8.023 | 8.147 | 7.932 | 7.964 | 212,792 | -0.09(-1.13%) |
Dec 16, 2005 | 8.330 | 8.428 | 8.023 | 8.056 | 750,571 | -0.25(-2.99%) |
Dec 15, 2005 | 8.075 | 8.317 | 8.075 | 8.304 | 230,428 | +0.17(+2.09%) |
Dec 14, 2005 | 7.938 | 8.402 | 7.938 | 8.134 | 948,363 | +0.14(+1.71%) |
Dec 13, 2005 | 8.349 | 8.349 | 7.841 | 7.997 | 671,981 | -0.33(-3.92%) |
Dec 12, 2005 | 8.493 | 8.532 | 8.245 | 8.323 | 514,858 | -0.03(-0.31%) |
Dec 09, 2005 | 8.434 | 8.539 | 8.343 | 8.349 | 378,397 | -0.03(-0.31%) |
Dec 08, 2005 | 8.806 | 8.819 | 8.356 | 8.375 | 482,058 | -0.38(-4.39%) |
Dec 07, 2005 | 9.608 | 9.700 | 8.623 | 8.760 | 1,161,826 | -0.68(-7.25%) |
Dec 06, 2005 | 9.641 | 9.641 | 9.197 | 9.445 | 305,140 | -0.12(-1.30%) |
Dec 05, 2005 | 9.086 | 9.647 | 9.086 | 9.569 | 262,961 | +0.44(+4.79%) |
Dec 02, 2005 | 9.406 | 9.556 | 8.995 | 9.132 | 448,903 | -0.30(-3.18%) |
Dec 01, 2005 | 9.700 | 9.700 | 9.367 | 9.432 | 205,728 | -0.19(-1.97%) |
Nov 30, 2005 | 9.406 | 9.621 | 9.380 | 9.621 | 121,287 | +0.24(+2.57%) |
Nov 29, 2005 | 9.360 | 9.602 | 9.236 | 9.380 | 144,381 | +0.04(+0.42%) |
Nov 28, 2005 | 9.628 | 9.628 | 9.223 | 9.341 | 119,983 | -0.24(-2.52%) |
Nov 25, 2005 | 9.621 | 9.621 | 9.491 | 9.582 | 53,638 | +0.03(+0.34%) |
Nov 23, 2005 | 9.328 | 9.621 | 9.256 | 9.550 | 130,958 | +0.23(+2.45%) |
Nov 22, 2005 | 9.263 | 9.367 | 9.223 | 9.321 | 120,392 | +0.05(+0.49%) |
Nov 21, 2005 | 9.080 | 9.353 | 9.080 | 9.276 | 261,191 | +0.20(+2.16%) |
Nov 18, 2005 | 9.608 | 9.608 | 9.054 | 9.080 | 275,143 | -0.43(-4.53%) |
Nov 17, 2005 | 9.471 | 9.765 | 9.465 | 9.510 | 150,359 | +0.09(+0.97%) |
Nov 16, 2005 | 9.223 | 9.439 | 9.152 | 9.419 | 401,944 | +0.19(+2.05%) |
Nov 15, 2005 | 9.210 | 9.445 | 9.067 | 9.230 | 361,894 | -0.05(-0.56%) |
Nov 14, 2005 | 9.784 | 9.784 | 9.165 | 9.282 | 328,547 | -0.48(-4.88%) |
Nov 11, 2005 | 9.745 | 9.810 | 9.602 | 9.758 | 146,572 | +0.01(+0.13%) |
Nov 10, 2005 | 9.654 | 9.804 | 9.491 | 9.745 | 413,097 | +0.13(+1.36%) |
Nov 09, 2005 | 9.615 | 9.810 | 9.517 | 9.615 | 183,676 | +0.01(+0.14%) |
Nov 08, 2005 | 9.380 | 9.713 | 9.289 | 9.602 | 229,348 | +0.19(+2.01%) |
Nov 07, 2005 | 9.608 | 9.687 | 9.321 | 9.413 | 304,832 | -0.23(-2.37%) |
Nov 04, 2005 | 9.784 | 10.37 | 9.510 | 9.641 | 789,653 | -0.07(-0.67%) |
Nov 03, 2005 | 9.263 | 9.784 | 9.210 | 9.706 | 470,833 | +0.50(+5.46%) |
Nov 02, 2005 | 9.210 | 9.321 | 9.152 | 9.204 | 256,794 | -0.07(-0.77%) |