Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.770 | 9.000 | 8.720 | 9.000 | 34,400 | +0.23(+2.62%) |
Jan 30, 2006 | 8.840 | 8.890 | 8.710 | 8.770 | 26,800 | -0.07(-0.79%) |
Jan 27, 2006 | 8.850 | 8.900 | 8.700 | 8.840 | 23,700 | -0.11(-1.23%) |
Jan 26, 2006 | 8.800 | 8.960 | 8.780 | 8.950 | 35,600 | +0.15(+1.70%) |
Jan 25, 2006 | 8.610 | 8.900 | 8.510 | 8.800 | 50,200 | +0.14(+1.62%) |
Jan 24, 2006 | 8.590 | 8.690 | 8.530 | 8.660 | 38,500 | +0.07(+0.81%) |
Jan 23, 2006 | 8.550 | 8.650 | 8.460 | 8.590 | 20,400 | -0.05(-0.58%) |
Jan 20, 2006 | 8.850 | 8.850 | 8.640 | 8.640 | 3,800 | -0.19(-2.15%) |
Jan 19, 2006 | 8.630 | 8.850 | 8.630 | 8.830 | 28,700 | +0.20(+2.32%) |
Jan 18, 2006 | 8.350 | 8.630 | 8.350 | 8.630 | 21,700 | +0.24(+2.86%) |
Jan 17, 2006 | 8.800 | 8.800 | 8.350 | 8.390 | 9,800 | -0.37(-4.22%) |
Jan 13, 2006 | 8.600 | 8.900 | 8.560 | 8.760 | 22,500 | +0.11(+1.27%) |
Jan 12, 2006 | 8.850 | 8.890 | 8.630 | 8.650 | 20,900 | -0.25(-2.81%) |
Jan 11, 2006 | 8.850 | 8.900 | 8.800 | 8.900 | 24,200 | +0.10(+1.14%) |
Jan 10, 2006 | 8.500 | 8.830 | 8.500 | 8.800 | 18,800 | +0.32(+3.77%) |
Jan 09, 2006 | 8.500 | 8.500 | 8.350 | 8.480 | 12,500 | +0.01(+0.12%) |
Jan 06, 2006 | 8.480 | 8.490 | 8.300 | 8.470 | 30,000 | -0.03(-0.35%) |
Jan 05, 2006 | 8.450 | 8.500 | 8.400 | 8.500 | 13,100 | +0.02(+0.24%) |
Jan 04, 2006 | 8.450 | 8.500 | 8.360 | 8.480 | 18,000 | +0.08(+0.95%) |
Jan 03, 2006 | 8.150 | 8.490 | 8.070 | 8.400 | 15,100 | +0.25(+3.07%) |
Dec 30, 2005 | 8.000 | 8.250 | 8.000 | 8.150 | 17,700 | +0.11(+1.37%) |
Dec 29, 2005 | 8.040 | 8.100 | 8.000 | 8.040 | 12,400 | +0.00(+0.00%) |
Dec 28, 2005 | 8.000 | 8.090 | 7.960 | 8.040 | 33,200 | +0.05(+0.63%) |
Dec 27, 2005 | 7.980 | 8.130 | 7.940 | 7.990 | 40,200 | +0.00(+0.00%) |
Dec 23, 2005 | 8.000 | 8.000 | 7.930 | 7.990 | 22,400 | -0.09(-1.11%) |
Dec 22, 2005 | 8.300 | 8.300 | 8.080 | 8.080 | 19,000 | -0.02(-0.25%) |
Dec 21, 2005 | 8.150 | 8.200 | 8.100 | 8.100 | 23,600 | -0.14(-1.70%) |
Dec 20, 2005 | 8.200 | 8.310 | 8.190 | 8.240 | 15,600 | +0.02(+0.24%) |
Dec 19, 2005 | 7.950 | 8.230 | 7.950 | 8.220 | 15,000 | +0.27(+3.40%) |
Dec 16, 2005 | 8.080 | 8.100 | 7.890 | 7.950 | 105,300 | -0.08(-1.00%) |
Dec 15, 2005 | 8.150 | 8.150 | 7.950 | 8.030 | 20,500 | -0.18(-2.19%) |
Dec 14, 2005 | 8.010 | 8.210 | 8.010 | 8.210 | 10,900 | +0.21(+2.63%) |
Dec 13, 2005 | 8.070 | 8.100 | 8.000 | 8.000 | 11,200 | -0.04(-0.50%) |
Dec 12, 2005 | 8.150 | 8.200 | 8.000 | 8.040 | 36,300 | -0.06(-0.74%) |
Dec 09, 2005 | 7.910 | 8.100 | 7.910 | 8.100 | 22,700 | +0.27(+3.45%) |
Dec 08, 2005 | 7.750 | 7.850 | 7.610 | 7.830 | 72,800 | +0.18(+2.35%) |
Dec 07, 2005 | 8.150 | 8.150 | 7.640 | 7.650 | 65,600 | -0.51(-6.25%) |
Dec 06, 2005 | 8.300 | 8.350 | 8.100 | 8.160 | 28,600 | -0.14(-1.69%) |
Dec 05, 2005 | 8.300 | 8.300 | 8.220 | 8.300 | 20,000 | -0.01(-0.12%) |
Dec 02, 2005 | 8.370 | 8.370 | 8.250 | 8.310 | 22,100 | -0.01(-0.12%) |
Dec 01, 2005 | 8.260 | 8.370 | 8.150 | 8.320 | 22,200 | -0.04(-0.48%) |
Nov 30, 2005 | 8.250 | 8.360 | 8.210 | 8.360 | 4,800 | +0.08(+0.97%) |
Nov 29, 2005 | 8.470 | 8.470 | 8.200 | 8.280 | 16,000 | -0.14(-1.66%) |
Nov 28, 2005 | 8.300 | 8.420 | 8.200 | 8.420 | 14,500 | +0.17(+2.06%) |
Nov 25, 2005 | 8.240 | 8.300 | 8.200 | 8.250 | 8,400 | +0.03(+0.36%) |
Nov 23, 2005 | 8.250 | 8.250 | 8.200 | 8.220 | 12,800 | -0.03(-0.36%) |
Nov 22, 2005 | 8.300 | 8.300 | 8.250 | 8.250 | 11,500 | -0.07(-0.84%) |
Nov 21, 2005 | 8.515 | 8.515 | 8.300 | 8.320 | 55,900 | -0.21(-2.46%) |
Nov 18, 2005 | 8.600 | 8.630 | 8.510 | 8.530 | 26,300 | +0.03(+0.35%) |
Nov 17, 2005 | 8.490 | 8.540 | 8.450 | 8.500 | 21,200 | +0.01(+0.12%) |
Nov 16, 2005 | 8.700 | 8.700 | 8.490 | 8.490 | 9,400 | -0.21(-2.41%) |
Nov 15, 2005 | 8.800 | 8.800 | 8.600 | 8.700 | 23,700 | -0.15(-1.69%) |
Nov 14, 2005 | 8.990 | 8.990 | 8.780 | 8.850 | 4,000 | -0.15(-1.67%) |
Nov 11, 2005 | 9.150 | 9.150 | 9.000 | 9.000 | 4,000 | -0.19(-2.07%) |
Nov 10, 2005 | 9.320 | 9.320 | 9.190 | 9.190 | 20,400 | -0.20(-2.13%) |
Nov 09, 2005 | 9.500 | 9.500 | 9.260 | 9.390 | 8,800 | -0.01(-0.11%) |
Nov 08, 2005 | 9.350 | 9.430 | 9.350 | 9.400 | 11,400 | +0.00(+0.00%) |
Nov 07, 2005 | 9.330 | 9.450 | 9.330 | 9.400 | 12,600 | +0.13(+1.40%) |
Nov 04, 2005 | 9.100 | 9.270 | 9.100 | 9.270 | 7,700 | +0.17(+1.87%) |
Nov 03, 2005 | 9.050 | 9.210 | 9.020 | 9.100 | 10,200 | -0.05(-0.55%) |
Nov 02, 2005 | 9.000 | 9.150 | 9.000 | 9.150 | 3,500 | +0.05(+0.55%) |