Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 10.30 | 10.30 | 10.25 | 10.25 | 3,800 | +0.13(+1.28%) |
Jan 30, 2006 | 10.15 | 10.20 | 10.12 | 10.12 | 5,190 | -0.03(-0.30%) |
Jan 27, 2006 | 10.15 | 10.15 | 10.15 | 10.15 | 190 | +0.00(+0.00%) |
Jan 26, 2006 | 10.20 | 10.20 | 10.15 | 10.15 | 23,500 | +0.00(+0.00%) |
Jan 25, 2006 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 10.25 | 10.30 | 10.10 | 10.15 | 11,900 | +0.07(+0.69%) |
Jan 23, 2006 | 10.05 | 10.10 | 10.02 | 10.08 | 34,400 | +0.03(+0.30%) |
Jan 20, 2006 | 10.06 | 10.06 | 10.05 | 10.05 | 20,000 | -0.05(-0.50%) |
Jan 19, 2006 | 10.02 | 10.10 | 10.02 | 10.10 | 23,750 | +0.08(+0.80%) |
Jan 18, 2006 | 9.970 | 10.11 | 9.970 | 10.02 | 7,893 | +0.02(+0.20%) |
Jan 17, 2006 | 10.15 | 10.15 | 9.950 | 10.00 | 47,935 | -0.15(-1.48%) |
Jan 13, 2006 | 10.15 | 10.15 | 10.15 | 10.15 | 362 | -0.05(-0.49%) |
Jan 12, 2006 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.05(+0.49%) |
Jan 11, 2006 | 10.15 | 10.20 | 10.05 | 10.15 | 14,320 | -0.10(-0.98%) |
Jan 10, 2006 | 10.25 | 10.26 | 10.24 | 10.25 | 20,500 | +0.00(+0.00%) |
Jan 09, 2006 | 10.17 | 10.26 | 10.15 | 10.25 | 23,520 | +0.10(+0.99%) |
Jan 06, 2006 | 10.10 | 10.15 | 10.10 | 10.15 | 5,300 | +0.05(+0.50%) |
Jan 05, 2006 | 10.10 | 10.10 | 10.10 | 10.10 | 3,600 | +0.00(+0.00%) |
Jan 04, 2006 | 10.09 | 10.10 | 10.04 | 10.10 | 23,330 | -0.05(-0.49%) |
Jan 03, 2006 | 9.950 | 10.17 | 9.950 | 10.15 | 17,200 | +0.20(+2.01%) |
Dec 30, 2005 | 10.00 | 10.00 | 9.930 | 9.950 | 9,100 | -0.10(-1.00%) |
Dec 29, 2005 | 10.05 | 10.05 | 10.05 | 10.05 | 1,000 | +0.05(+0.50%) |
Dec 28, 2005 | 10.05 | 10.05 | 10.00 | 10.00 | 17,662 | +0.05(+0.50%) |
Dec 23, 2005 | 9.900 | 10.00 | 9.900 | 9.950 | 2,600 | -0.05(-0.50%) |
Dec 22, 2005 | 9.900 | 10.00 | 9.900 | 10.00 | 200 | +0.00(+0.00%) |
Dec 21, 2005 | 9.890 | 10.00 | 9.890 | 10.00 | 5,500 | +0.10(+1.01%) |
Dec 20, 2005 | 9.890 | 9.910 | 9.890 | 9.900 | 5,265 | +0.00(+0.00%) |
Dec 19, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 12,400 | +0.00(+0.00%) |
Dec 16, 2005 | 9.860 | 9.950 | 9.860 | 9.900 | 8,000 | +0.05(+0.51%) |
Dec 15, 2005 | 9.850 | 9.850 | 9.850 | 9.850 | 1,000 | -0.05(-0.51%) |
Dec 14, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 10.05 | 10.05 | 9.900 | 9.900 | 3,700 | -0.20(-1.98%) |
Dec 12, 2005 | 9.900 | 10.12 | 9.900 | 10.10 | 12,732 | +0.23(+2.33%) |
Dec 09, 2005 | 9.870 | 9.870 | 9.870 | 9.870 | 250 | -0.15(-1.50%) |
Dec 08, 2005 | 10.02 | 10.02 | 10.02 | 10.02 | 350 | -0.04(-0.40%) |
Dec 07, 2005 | 10.05 | 10.06 | 10.00 | 10.06 | 16,944 | +0.16(+1.62%) |
Dec 06, 2005 | 10.13 | 10.13 | 9.900 | 9.900 | 3,500 | -0.25(-2.46%) |
Dec 05, 2005 | 9.900 | 10.15 | 9.900 | 10.15 | 11,750 | +0.10(+1.00%) |
Dec 02, 2005 | 10.00 | 10.05 | 9.980 | 10.05 | 97,639 | +0.10(+1.01%) |
Dec 01, 2005 | 9.990 | 10.05 | 9.950 | 9.950 | 67,520 | +0.05(+0.51%) |
Nov 30, 2005 | 10.05 | 10.15 | 9.880 | 9.900 | 10,345 | +0.04(+0.39%) |
Nov 29, 2005 | 9.861 | 9.861 | 9.861 | 9.861 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 9.650 | 9.900 | 9.590 | 9.861 | 18,090 | +0.26(+2.72%) |
Nov 25, 2005 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 9.700 | 9.700 | 9.550 | 9.600 | 50,635 | -0.05(-0.52%) |
Nov 22, 2005 | 9.750 | 9.850 | 9.650 | 9.650 | 17,685 | -0.05(-0.52%) |
Nov 21, 2005 | 9.800 | 9.850 | 9.700 | 9.700 | 40,900 | -0.10(-1.02%) |
Nov 18, 2005 | 9.850 | 9.850 | 9.800 | 9.800 | 11,625 | -0.05(-0.51%) |
Nov 17, 2005 | 10.00 | 10.00 | 9.800 | 9.850 | 18,200 | -0.10(-1.01%) |
Nov 16, 2005 | 9.950 | 10.00 | 9.950 | 9.950 | 5,500 | -0.15(-1.49%) |
Nov 15, 2005 | 10.10 | 10.10 | 10.10 | 10.10 | 3,970 | +0.00(+0.00%) |
Nov 14, 2005 | 9.950 | 10.10 | 9.950 | 10.10 | 8,790 | +0.10(+1.00%) |
Nov 11, 2005 | 9.950 | 10.00 | 9.900 | 10.00 | 5,000 | -0.15(-1.48%) |
Nov 10, 2005 | 10.22 | 10.22 | 9.950 | 10.15 | 21,450 | +0.00(+0.00%) |
Nov 09, 2005 | 10.25 | 10.25 | 10.10 | 10.15 | 93,850 | -0.07(-0.68%) |
Nov 08, 2005 | 10.22 | 10.22 | 10.22 | 10.22 | 300 | +0.12(+1.19%) |
Nov 07, 2005 | 10.00 | 10.10 | 10.00 | 10.10 | 2,400 | +0.11(+1.10%) |
Nov 04, 2005 | 9.800 | 10.00 | 9.700 | 9.990 | 6,100 | +0.29(+2.99%) |
Nov 03, 2005 | 9.950 | 9.950 | 9.700 | 9.700 | 3,300 | -0.31(-3.10%) |
Nov 02, 2005 | 9.860 | 10.22 | 9.860 | 10.01 | 17,450 | +0.25(+2.56%) |