Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.960 | 10.02 | 9.595 | 9.775 | 629,950 | +0.12(+1.24%) |
Jan 30, 2006 | 9.935 | 10.06 | 9.290 | 9.655 | 1,391,912 | -0.44(-4.38%) |
Jan 27, 2006 | 9.680 | 10.10 | 9.680 | 10.10 | 524,390 | +0.39(+3.99%) |
Jan 26, 2006 | 9.775 | 9.785 | 9.635 | 9.710 | 184,012 | -0.04(-0.46%) |
Jan 25, 2006 | 9.800 | 10.06 | 9.540 | 9.755 | 181,518 | -0.06(-0.61%) |
Jan 24, 2006 | 9.910 | 9.995 | 9.780 | 9.815 | 102,406 | -0.13(-1.31%) |
Jan 23, 2006 | 10.04 | 10.08 | 9.860 | 9.945 | 181,952 | -0.13(-1.34%) |
Jan 20, 2006 | 10.03 | 10.31 | 9.960 | 10.08 | 351,924 | +0.11(+1.05%) |
Jan 19, 2006 | 9.860 | 10.11 | 9.855 | 9.975 | 401,468 | +0.13(+1.37%) |
Jan 18, 2006 | 9.610 | 9.850 | 9.610 | 9.840 | 138,126 | +0.14(+1.44%) |
Jan 17, 2006 | 9.800 | 9.850 | 9.640 | 9.700 | 188,470 | -0.05(-0.51%) |
Jan 13, 2006 | 9.670 | 9.810 | 9.670 | 9.750 | 161,934 | +0.05(+0.57%) |
Jan 12, 2006 | 9.750 | 9.820 | 9.660 | 9.695 | 111,600 | -0.03(-0.26%) |
Jan 11, 2006 | 9.955 | 9.970 | 9.690 | 9.720 | 265,432 | -0.05(-0.51%) |
Jan 10, 2006 | 9.910 | 9.990 | 9.625 | 9.770 | 730,522 | +0.17(+1.82%) |
Jan 09, 2006 | 9.500 | 9.645 | 9.500 | 9.595 | 237,014 | +0.08(+0.79%) |
Jan 06, 2006 | 9.365 | 9.550 | 9.300 | 9.520 | 198,884 | +0.14(+1.55%) |
Jan 05, 2006 | 9.270 | 9.450 | 9.220 | 9.375 | 330,710 | -0.18(-1.83%) |
Jan 04, 2006 | 9.565 | 9.730 | 9.510 | 9.550 | 114,672 | +0.01(+0.05%) |
Jan 03, 2006 | 9.245 | 9.730 | 9.245 | 9.545 | 393,318 | +0.46(+5.12%) |
Dec 30, 2005 | 9.175 | 9.250 | 9.050 | 9.080 | 493,080 | -0.14(-1.52%) |
Dec 29, 2005 | 9.230 | 9.405 | 9.120 | 9.220 | 452,178 | -0.06(-0.65%) |
Dec 28, 2005 | 9.325 | 9.325 | 9.175 | 9.280 | 252,800 | -0.08(-0.80%) |
Dec 27, 2005 | 9.500 | 9.500 | 9.335 | 9.355 | 84,800 | -0.16(-1.73%) |
Dec 23, 2005 | 9.545 | 9.650 | 9.475 | 9.520 | 40,626 | +0.03(+0.26%) |
Dec 22, 2005 | 9.375 | 9.595 | 9.250 | 9.495 | 161,642 | +0.18(+1.93%) |
Dec 21, 2005 | 9.200 | 9.335 | 9.240 | 9.315 | 152,252 | +0.12(+1.25%) |
Dec 20, 2005 | 9.200 | 9.340 | 9.170 | 9.200 | 201,196 | +0.05(+0.60%) |
Dec 19, 2005 | 9.300 | 9.340 | 9.120 | 9.145 | 169,400 | -0.15(-1.61%) |
Dec 16, 2005 | 9.480 | 9.495 | 9.275 | 9.295 | 120,466 | -0.11(-1.12%) |
Dec 15, 2005 | 9.495 | 9.560 | 9.390 | 9.400 | 206,346 | -0.13(-1.36%) |
Dec 14, 2005 | 9.490 | 9.550 | 9.425 | 9.530 | 154,126 | +0.04(+0.42%) |
Dec 13, 2005 | 9.470 | 9.500 | 9.445 | 9.490 | 261,760 | +0.12(+1.23%) |
Dec 12, 2005 | 9.340 | 9.410 | 9.300 | 9.375 | 140,918 | +0.04(+0.37%) |
Dec 09, 2005 | 9.170 | 9.400 | 9.160 | 9.340 | 87,610 | +0.04(+0.43%) |
Dec 08, 2005 | 9.220 | 9.300 | 9.115 | 9.300 | 150,924 | +0.06(+0.59%) |
Dec 07, 2005 | 9.265 | 9.350 | 9.195 | 9.245 | 277,456 | -0.11(-1.12%) |
Dec 06, 2005 | 9.370 | 9.405 | 9.325 | 9.350 | 367,912 | -0.02(-0.21%) |
Dec 05, 2005 | 9.345 | 9.375 | 9.270 | 9.370 | 167,920 | +0.04(+0.43%) |
Dec 02, 2005 | 9.350 | 9.375 | 9.250 | 9.330 | 161,416 | +0.01(+0.05%) |
Dec 01, 2005 | 9.465 | 9.550 | 9.300 | 9.325 | 531,610 | -0.12(-1.27%) |
Nov 30, 2005 | 9.535 | 9.600 | 9.370 | 9.445 | 715,250 | +0.03(+0.27%) |
Nov 29, 2005 | 9.210 | 9.420 | 9.200 | 9.420 | 487,912 | +0.26(+2.78%) |
Nov 28, 2005 | 8.950 | 9.200 | 8.950 | 9.165 | 380,482 | +0.23(+2.57%) |
Nov 25, 2005 | 8.850 | 8.950 | 8.820 | 8.935 | 150,876 | +0.04(+0.51%) |
Nov 23, 2005 | 8.830 | 8.949 | 8.805 | 8.890 | 175,310 | +0.07(+0.74%) |
Nov 22, 2005 | 8.705 | 8.875 | 8.705 | 8.825 | 121,710 | +0.10(+1.20%) |
Nov 21, 2005 | 8.810 | 8.845 | 8.710 | 8.720 | 127,988 | -0.12(-1.41%) |
Nov 18, 2005 | 8.695 | 8.850 | 8.585 | 8.845 | 171,206 | +0.16(+1.84%) |
Nov 17, 2005 | 8.695 | 8.800 | 8.525 | 8.685 | 518,700 | +0.04(+0.46%) |
Nov 16, 2005 | 8.685 | 8.720 | 8.605 | 8.645 | 158,560 | -0.04(-0.52%) |
Nov 15, 2005 | 8.805 | 8.805 | 8.560 | 8.690 | 461,390 | -0.12(-1.42%) |
Nov 14, 2005 | 8.905 | 8.905 | 8.730 | 8.815 | 109,888 | -0.08(-0.90%) |
Nov 11, 2005 | 9.000 | 9.000 | 8.880 | 8.895 | 62,424 | -0.11(-1.22%) |
Nov 10, 2005 | 8.710 | 9.005 | 8.645 | 9.005 | 395,462 | +0.26(+2.91%) |
Nov 09, 2005 | 8.555 | 8.765 | 8.555 | 8.750 | 629,548 | +0.15(+1.80%) |
Nov 08, 2005 | 8.785 | 8.793 | 8.500 | 8.595 | 344,880 | -0.25(-2.88%) |
Nov 07, 2005 | 8.850 | 8.995 | 8.805 | 8.850 | 132,082 | -0.01(-0.06%) |
Nov 04, 2005 | 8.800 | 8.945 | 8.765 | 8.855 | 116,290 | +0.04(+0.45%) |
Nov 03, 2005 | 8.930 | 9.090 | 8.765 | 8.815 | 274,406 | -0.12(-1.34%) |
Nov 02, 2005 | 9.000 | 9.130 | 8.845 | 8.935 | 426,660 | -0.07(-0.78%) |