Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.156 | 9.245 | 8.979 | 9.199 | 1,260,548 | +0.01(+0.07%) |
Jan 30, 2006 | 9.054 | 9.193 | 8.927 | 9.193 | 1,562,349 | +0.14(+1.56%) |
Jan 27, 2006 | 9.108 | 9.177 | 9.043 | 9.052 | 1,073,604 | -0.06(-0.62%) |
Jan 26, 2006 | 9.139 | 9.193 | 9.010 | 9.108 | 1,009,207 | -0.00(-0.05%) |
Jan 25, 2006 | 8.971 | 9.112 | 8.831 | 9.112 | 756,424 | +0.15(+1.67%) |
Jan 24, 2006 | 9.035 | 9.068 | 8.946 | 8.962 | 1,769,957 | -0.08(-0.87%) |
Jan 23, 2006 | 9.145 | 9.235 | 8.973 | 9.041 | 1,170,199 | -0.12(-1.29%) |
Jan 20, 2006 | 9.322 | 9.370 | 9.143 | 9.160 | 894,349 | -0.18(-1.94%) |
Jan 19, 2006 | 9.351 | 9.397 | 9.220 | 9.341 | 1,717,574 | +0.01(+0.13%) |
Jan 18, 2006 | 9.395 | 9.468 | 9.243 | 9.328 | 1,116,375 | -0.12(-1.26%) |
Jan 17, 2006 | 9.445 | 9.526 | 9.347 | 9.447 | 1,947,289 | -0.05(-0.53%) |
Jan 13, 2006 | 9.520 | 9.555 | 9.449 | 9.497 | 929,431 | -0.04(-0.46%) |
Jan 12, 2006 | 9.441 | 9.568 | 9.441 | 9.541 | 1,191,345 | -0.00(-0.04%) |
Jan 11, 2006 | 9.655 | 9.690 | 9.493 | 9.545 | 1,356,182 | -0.07(-0.71%) |
Jan 10, 2006 | 9.460 | 9.734 | 9.426 | 9.613 | 1,981,890 | +0.04(+0.39%) |
Jan 09, 2006 | 9.208 | 9.605 | 9.187 | 9.576 | 1,953,537 | +0.35(+3.74%) |
Jan 06, 2006 | 9.174 | 9.256 | 9.072 | 9.231 | 1,287,940 | +0.07(+0.73%) |
Jan 05, 2006 | 9.183 | 9.218 | 9.070 | 9.164 | 1,080,332 | -0.00(-0.02%) |
Jan 04, 2006 | 9.231 | 9.249 | 9.079 | 9.166 | 721,342 | -0.09(-0.99%) |
Jan 03, 2006 | 9.114 | 9.258 | 9.012 | 9.258 | 1,087,541 | +0.15(+1.64%) |
Dec 30, 2005 | 9.100 | 9.179 | 9.043 | 9.108 | 635,800 | -0.04(-0.48%) |
Dec 29, 2005 | 9.251 | 9.281 | 9.152 | 9.152 | 1,059,187 | -0.11(-1.15%) |
Dec 28, 2005 | 9.166 | 9.343 | 9.158 | 9.258 | 472,405 | +0.11(+1.21%) |
Dec 27, 2005 | 9.297 | 9.341 | 9.147 | 9.147 | 962,110 | -0.15(-1.63%) |
Dec 23, 2005 | 9.312 | 9.360 | 9.226 | 9.299 | 995,751 | +0.00(+0.04%) |
Dec 22, 2005 | 8.950 | 9.299 | 8.950 | 9.295 | 2,529,746 | +0.40(+4.47%) |
Dec 21, 2005 | 8.937 | 8.983 | 8.835 | 8.898 | 1,885,775 | -0.06(-0.67%) |
Dec 20, 2005 | 8.812 | 9.062 | 8.812 | 8.958 | 1,943,925 | -0.12(-1.37%) |
Dec 19, 2005 | 9.166 | 9.166 | 8.983 | 9.083 | 1,879,047 | -0.13(-1.38%) |
Dec 16, 2005 | 9.343 | 9.364 | 9.204 | 9.210 | 1,979,488 | +0.04(+0.45%) |
Dec 15, 2005 | 9.197 | 9.208 | 9.131 | 9.168 | 1,218,257 | +0.01(+0.11%) |
Dec 14, 2005 | 9.083 | 9.183 | 9.050 | 9.158 | 1,045,731 | +0.04(+0.41%) |
Dec 13, 2005 | 9.010 | 9.158 | 8.971 | 9.120 | 2,214,008 | +0.10(+1.06%) |
Dec 12, 2005 | 8.764 | 9.054 | 8.806 | 9.025 | 2,210,644 | +0.26(+2.97%) |
Dec 09, 2005 | 8.635 | 8.808 | 8.457 | 8.764 | 1,364,832 | +0.04(+0.45%) |
Dec 08, 2005 | 8.552 | 8.737 | 8.454 | 8.725 | 1,561,387 | +0.10(+1.18%) |
Dec 07, 2005 | 8.552 | 8.848 | 8.375 | 8.623 | 4,484,244 | +0.02(+0.22%) |
Dec 06, 2005 | 8.688 | 8.740 | 8.563 | 8.604 | 1,867,033 | -0.12(-1.36%) |
Dec 05, 2005 | 8.583 | 8.760 | 8.405 | 8.723 | 2,320,215 | +0.09(+0.99%) |
Dec 02, 2005 | 8.407 | 8.646 | 8.407 | 8.638 | 2,745,524 | +0.21(+2.47%) |
Dec 01, 2005 | 8.355 | 8.457 | 8.338 | 8.429 | 1,950,653 | +0.07(+0.80%) |
Nov 30, 2005 | 8.369 | 8.479 | 8.340 | 8.363 | 1,411,929 | -0.06(-0.74%) |
Nov 29, 2005 | 8.529 | 8.548 | 8.407 | 8.425 | 1,174,044 | -0.10(-1.22%) |
Nov 28, 2005 | 8.581 | 8.604 | 8.392 | 8.529 | 1,424,424 | -0.03(-0.39%) |
Nov 25, 2005 | 8.698 | 8.702 | 8.511 | 8.563 | 411,372 | -0.15(-1.67%) |
Nov 23, 2005 | 8.365 | 8.794 | 8.359 | 8.708 | 2,567,711 | +0.32(+3.87%) |
Nov 22, 2005 | 8.284 | 8.384 | 8.201 | 8.384 | 1,141,846 | +0.10(+1.21%) |
Nov 21, 2005 | 8.230 | 8.302 | 8.205 | 8.284 | 803,040 | +0.04(+0.43%) |
Nov 18, 2005 | 8.251 | 8.267 | 8.188 | 8.248 | 849,656 | +0.02(+0.30%) |
Nov 17, 2005 | 8.124 | 8.223 | 8.109 | 8.223 | 1,093,307 | +0.08(+0.97%) |
Nov 16, 2005 | 8.117 | 8.167 | 8.086 | 8.144 | 740,085 | +0.03(+0.36%) |
Nov 15, 2005 | 8.246 | 8.261 | 8.113 | 8.115 | 1,275,445 | -0.13(-1.56%) |
Nov 14, 2005 | 8.207 | 8.288 | 8.126 | 8.244 | 1,325,906 | +0.03(+0.38%) |
Nov 11, 2005 | 8.074 | 8.221 | 8.022 | 8.213 | 1,254,300 | +0.12(+1.47%) |
Nov 10, 2005 | 8.013 | 8.107 | 7.864 | 8.094 | 1,100,036 | +0.07(+0.83%) |
Nov 09, 2005 | 8.080 | 8.084 | 7.930 | 8.028 | 1,074,565 | -0.05(-0.64%) |
Nov 08, 2005 | 8.003 | 8.115 | 7.907 | 8.080 | 1,495,068 | +0.07(+0.91%) |
Nov 07, 2005 | 7.882 | 8.057 | 7.880 | 8.007 | 884,257 | +0.12(+1.58%) |
Nov 04, 2005 | 7.959 | 8.001 | 7.789 | 7.882 | 1,159,627 | -0.08(-0.97%) |
Nov 03, 2005 | 7.861 | 7.993 | 7.841 | 7.959 | 1,546,490 | +0.11(+1.43%) |
Nov 02, 2005 | 7.753 | 7.895 | 7.753 | 7.847 | 1,623,862 | +0.07(+0.86%) |