Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.631 | 9.740 | 9.535 | 9.679 | 469,747 | +0.07(+0.68%) |
Jan 30, 2006 | 9.626 | 9.714 | 9.570 | 9.613 | 355,292 | -0.05(-0.50%) |
Jan 27, 2006 | 9.692 | 9.735 | 9.631 | 9.661 | 540,851 | -0.12(-1.20%) |
Jan 26, 2006 | 9.714 | 9.783 | 9.618 | 9.779 | 694,987 | +0.08(+0.85%) |
Jan 25, 2006 | 9.801 | 9.805 | 9.639 | 9.696 | 464,930 | -0.10(-1.07%) |
Jan 24, 2006 | 9.727 | 9.831 | 9.727 | 9.801 | 308,042 | +0.07(+0.72%) |
Jan 23, 2006 | 9.762 | 9.762 | 9.639 | 9.731 | 419,515 | +0.02(+0.18%) |
Jan 20, 2006 | 9.984 | 9.984 | 9.644 | 9.714 | 324,327 | -0.18(-1.85%) |
Jan 19, 2006 | 9.744 | 9.905 | 9.740 | 9.897 | 380,752 | +0.13(+1.29%) |
Jan 18, 2006 | 9.600 | 9.770 | 9.574 | 9.770 | 361,026 | +0.14(+1.40%) |
Jan 17, 2006 | 9.613 | 9.661 | 9.570 | 9.635 | 160,328 | -0.07(-0.76%) |
Jan 13, 2006 | 9.670 | 9.744 | 9.609 | 9.709 | 273,407 | +0.00(+0.00%) |
Jan 12, 2006 | 9.814 | 9.866 | 9.705 | 9.709 | 395,202 | -0.16(-1.59%) |
Jan 11, 2006 | 9.923 | 9.936 | 9.801 | 9.866 | 431,672 | -0.07(-0.66%) |
Jan 10, 2006 | 9.801 | 9.975 | 9.783 | 9.932 | 606,909 | +0.10(+1.02%) |
Jan 09, 2006 | 9.635 | 9.840 | 9.609 | 9.831 | 485,803 | +0.23(+2.36%) |
Jan 06, 2006 | 9.583 | 9.609 | 9.465 | 9.605 | 364,237 | -0.01(-0.09%) |
Jan 05, 2006 | 9.504 | 9.648 | 9.491 | 9.613 | 375,935 | +0.10(+1.10%) |
Jan 04, 2006 | 9.570 | 9.600 | 9.483 | 9.509 | 420,891 | -0.07(-0.68%) |
Jan 03, 2006 | 9.347 | 9.574 | 9.190 | 9.574 | 566,770 | +0.29(+3.10%) |
Dec 30, 2005 | 9.347 | 9.360 | 9.256 | 9.286 | 471,811 | -0.03(-0.37%) |
Dec 29, 2005 | 9.456 | 9.469 | 9.321 | 9.321 | 477,316 | -0.13(-1.34%) |
Dec 28, 2005 | 9.313 | 9.448 | 9.313 | 9.448 | 500,712 | +0.15(+1.64%) |
Dec 27, 2005 | 9.439 | 9.456 | 9.291 | 9.295 | 438,553 | -0.11(-1.16%) |
Dec 23, 2005 | 9.417 | 9.469 | 9.395 | 9.404 | 171,109 | +0.02(+0.23%) |
Dec 22, 2005 | 9.256 | 9.395 | 9.256 | 9.382 | 404,606 | +0.12(+1.27%) |
Dec 21, 2005 | 9.251 | 9.356 | 9.199 | 9.265 | 692,235 | -0.01(-0.09%) |
Dec 20, 2005 | 9.129 | 9.352 | 9.129 | 9.273 | 733,062 | +0.05(+0.57%) |
Dec 19, 2005 | 9.033 | 9.269 | 9.033 | 9.221 | 923,209 | -0.08(-0.84%) |
Dec 16, 2005 | 9.330 | 9.400 | 9.251 | 9.299 | 1,462,914 | -0.01(-0.09%) |
Dec 15, 2005 | 9.461 | 9.504 | 9.282 | 9.308 | 786,734 | -0.17(-1.84%) |
Dec 14, 2005 | 9.426 | 9.526 | 9.365 | 9.483 | 301,849 | +0.08(+0.83%) |
Dec 13, 2005 | 9.286 | 9.483 | 9.286 | 9.404 | 897,749 | +0.09(+0.98%) |
Dec 12, 2005 | 9.491 | 9.491 | 9.243 | 9.313 | 663,105 | -0.12(-1.29%) |
Dec 09, 2005 | 9.317 | 9.439 | 9.299 | 9.435 | 667,004 | +0.10(+1.12%) |
Dec 08, 2005 | 9.256 | 9.334 | 9.199 | 9.330 | 537,869 | +0.08(+0.90%) |
Dec 07, 2005 | 9.217 | 9.299 | 9.190 | 9.247 | 446,581 | +0.00(+0.05%) |
Dec 06, 2005 | 9.413 | 9.413 | 9.238 | 9.243 | 506,446 | -0.07(-0.70%) |
Dec 05, 2005 | 9.313 | 9.343 | 9.199 | 9.308 | 585,349 | -0.05(-0.51%) |
Dec 02, 2005 | 9.439 | 9.439 | 9.321 | 9.356 | 289,692 | -0.14(-1.42%) |
Dec 01, 2005 | 9.304 | 9.491 | 9.304 | 9.491 | 708,061 | +0.21(+2.25%) |
Nov 30, 2005 | 9.369 | 9.395 | 9.230 | 9.282 | 509,428 | -0.06(-0.65%) |
Nov 29, 2005 | 9.321 | 9.378 | 9.308 | 9.343 | 225,928 | +0.02(+0.23%) |
Nov 28, 2005 | 9.400 | 9.443 | 9.321 | 9.321 | 857,609 | -0.05(-0.51%) |
Nov 25, 2005 | 9.387 | 9.400 | 9.321 | 9.369 | 116,978 | -0.01(-0.09%) |
Nov 23, 2005 | 9.243 | 9.378 | 9.243 | 9.378 | 425,249 | +0.10(+1.13%) |
Nov 22, 2005 | 9.182 | 9.286 | 9.169 | 9.273 | 463,324 | +0.08(+0.85%) |
Nov 21, 2005 | 9.125 | 9.217 | 9.042 | 9.195 | 411,717 | +0.09(+0.96%) |
Nov 18, 2005 | 9.112 | 9.121 | 9.012 | 9.108 | 281,206 | +0.04(+0.43%) |
Nov 17, 2005 | 8.911 | 9.112 | 8.907 | 9.068 | 610,809 | +0.19(+2.11%) |
Nov 16, 2005 | 8.964 | 8.999 | 8.833 | 8.881 | 572,045 | -0.07(-0.83%) |
Nov 15, 2005 | 9.047 | 9.134 | 8.938 | 8.955 | 605,304 | -0.10(-1.11%) |
Nov 14, 2005 | 9.225 | 9.230 | 8.938 | 9.055 | 1,188,130 | -0.16(-1.70%) |
Nov 11, 2005 | 9.265 | 9.308 | 9.177 | 9.212 | 630,305 | -0.10(-1.12%) |
Nov 10, 2005 | 9.173 | 9.317 | 9.081 | 9.317 | 623,195 | +0.13(+1.42%) |
Nov 09, 2005 | 9.038 | 9.199 | 9.025 | 9.186 | 765,403 | +0.06(+0.67%) |
Nov 08, 2005 | 9.221 | 9.190 | 9.077 | 9.125 | 649,113 | -0.10(-1.04%) |
Nov 07, 2005 | 9.086 | 9.221 | 9.016 | 9.221 | 1,154,413 | +0.15(+1.68%) |
Nov 04, 2005 | 9.007 | 9.068 | 8.872 | 9.068 | 759,440 | +0.06(+0.68%) |
Nov 03, 2005 | 9.208 | 9.243 | 8.959 | 9.007 | 956,926 | -0.19(-2.09%) |
Nov 02, 2005 | 9.099 | 9.199 | 9.073 | 9.199 | 800,726 | +0.07(+0.76%) |