Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.997 | 10.15 | 9.929 | 10.09 | 3,658,766 | +0.12(+1.18%) |
Jan 30, 2006 | 10.08 | 10.12 | 9.913 | 9.970 | 3,723,990 | -0.16(-1.57%) |
Jan 27, 2006 | 10.12 | 10.35 | 10.08 | 10.13 | 5,600,307 | +0.04(+0.37%) |
Jan 26, 2006 | 10.16 | 10.29 | 10.04 | 10.09 | 4,290,302 | -0.07(-0.68%) |
Jan 25, 2006 | 10.25 | 10.50 | 10.14 | 10.16 | 3,862,376 | -0.16(-1.53%) |
Jan 24, 2006 | 10.24 | 10.35 | 10.14 | 10.32 | 4,420,405 | +0.05(+0.47%) |
Jan 23, 2006 | 10.24 | 10.32 | 10.20 | 10.27 | 3,650,138 | +0.06(+0.60%) |
Jan 20, 2006 | 10.20 | 10.31 | 10.14 | 10.21 | 3,920,353 | +0.02(+0.24%) |
Jan 19, 2006 | 10.13 | 10.20 | 10.09 | 10.19 | 5,433,968 | +0.03(+0.29%) |
Jan 18, 2006 | 10.05 | 10.22 | 10.02 | 10.16 | 4,809,335 | +0.10(+0.95%) |
Jan 17, 2006 | 9.759 | 10.07 | 9.759 | 10.06 | 3,569,730 | +0.18(+1.86%) |
Jan 13, 2006 | 9.432 | 9.909 | 9.432 | 9.877 | 2,604,136 | +0.21(+2.20%) |
Jan 12, 2006 | 9.645 | 9.691 | 9.597 | 9.664 | 2,247,301 | +0.01(+0.15%) |
Jan 11, 2006 | 9.707 | 9.719 | 9.600 | 9.649 | 2,652,450 | -0.08(-0.79%) |
Jan 10, 2006 | 9.729 | 9.729 | 9.594 | 9.726 | 2,343,239 | -0.05(-0.47%) |
Jan 09, 2006 | 9.744 | 9.794 | 9.670 | 9.772 | 6,012,013 | -0.02(-0.24%) |
Jan 06, 2006 | 9.683 | 9.796 | 9.603 | 9.796 | 1,944,647 | +0.18(+1.88%) |
Jan 05, 2006 | 9.693 | 9.699 | 9.584 | 9.615 | 2,542,017 | -0.05(-0.55%) |
Jan 04, 2006 | 9.671 | 9.707 | 9.477 | 9.668 | 3,592,852 | +0.02(+0.17%) |
Jan 03, 2006 | 9.490 | 9.658 | 9.349 | 9.652 | 3,803,709 | +0.24(+2.54%) |
Dec 30, 2005 | 9.410 | 9.432 | 9.333 | 9.413 | 2,086,828 | -0.04(-0.38%) |
Dec 29, 2005 | 9.552 | 9.607 | 9.441 | 9.449 | 2,866,413 | -0.12(-1.23%) |
Dec 28, 2005 | 9.544 | 9.581 | 9.509 | 9.567 | 4,076,684 | +0.02(+0.24%) |
Dec 27, 2005 | 9.625 | 9.644 | 9.468 | 9.544 | 7,452,812 | -0.11(-1.14%) |
Dec 23, 2005 | 9.620 | 9.671 | 9.613 | 9.654 | 3,405,116 | +0.04(+0.45%) |
Dec 22, 2005 | 9.526 | 9.610 | 9.425 | 9.610 | 3,087,278 | +0.18(+1.92%) |
Dec 21, 2005 | 9.632 | 9.664 | 9.416 | 9.429 | 2,895,401 | -0.12(-1.23%) |
Dec 20, 2005 | 9.293 | 9.561 | 9.419 | 9.546 | 4,968,081 | +0.11(+1.15%) |
Dec 19, 2005 | 9.635 | 9.635 | 9.429 | 9.438 | 3,358,873 | -0.20(-2.05%) |
Dec 16, 2005 | 9.646 | 9.791 | 9.620 | 9.635 | 6,896,854 | -0.01(-0.12%) |
Dec 15, 2005 | 9.499 | 9.761 | 9.536 | 9.646 | 5,314,563 | +0.15(+1.56%) |
Dec 14, 2005 | 9.517 | 9.578 | 9.406 | 9.499 | 4,074,958 | -0.02(-0.20%) |
Dec 13, 2005 | 9.381 | 9.519 | 9.364 | 9.517 | 2,376,714 | +0.18(+1.97%) |
Dec 12, 2005 | 9.497 | 9.557 | 9.319 | 9.333 | 2,654,866 | -0.13(-1.35%) |
Dec 09, 2005 | 9.420 | 9.522 | 9.380 | 9.461 | 1,521,897 | +0.04(+0.46%) |
Dec 08, 2005 | 9.265 | 9.473 | 9.248 | 9.418 | 2,364,980 | +0.16(+1.75%) |
Dec 07, 2005 | 9.331 | 9.419 | 9.215 | 9.255 | 2,013,667 | -0.08(-0.81%) |
Dec 06, 2005 | 9.293 | 9.429 | 9.274 | 9.331 | 2,798,428 | -0.06(-0.63%) |
Dec 05, 2005 | 9.176 | 9.396 | 9.141 | 9.390 | 4,553,269 | +0.19(+2.01%) |
Dec 02, 2005 | 9.207 | 9.223 | 9.132 | 9.205 | 5,604,794 | +0.01(+0.13%) |
Dec 01, 2005 | 9.113 | 9.257 | 9.086 | 9.193 | 4,696,141 | +0.11(+1.16%) |
Nov 30, 2005 | 9.135 | 9.145 | 9.026 | 9.087 | 2,483,005 | -0.06(-0.65%) |
Nov 29, 2005 | 9.142 | 9.245 | 9.128 | 9.147 | 3,265,005 | +0.08(+0.91%) |
Nov 28, 2005 | 9.041 | 9.120 | 8.909 | 9.064 | 3,827,176 | -0.03(-0.38%) |
Nov 25, 2005 | 9.087 | 9.110 | 9.044 | 9.099 | 732,650 | +0.04(+0.45%) |
Nov 23, 2005 | 8.944 | 9.103 | 8.935 | 9.058 | 2,746,318 | +0.11(+1.25%) |
Nov 22, 2005 | 8.961 | 9.007 | 8.864 | 8.947 | 6,420,614 | -0.03(-0.31%) |
Nov 21, 2005 | 8.997 | 9.089 | 8.937 | 8.974 | 2,592,402 | +0.00(+0.03%) |
Nov 18, 2005 | 9.167 | 9.261 | 8.835 | 8.971 | 7,136,699 | -0.20(-2.13%) |
Nov 17, 2005 | 9.007 | 9.207 | 9.002 | 9.167 | 2,621,046 | +0.19(+2.13%) |
Nov 16, 2005 | 8.939 | 9.081 | 8.931 | 8.976 | 2,244,540 | +0.06(+0.68%) |
Nov 15, 2005 | 8.789 | 8.950 | 8.752 | 8.915 | 3,765,057 | +0.12(+1.33%) |
Nov 14, 2005 | 8.739 | 8.870 | 8.739 | 8.797 | 1,599,200 | -0.06(-0.67%) |
Nov 11, 2005 | 8.967 | 8.967 | 8.826 | 8.857 | 1,393,865 | -0.11(-1.23%) |
Nov 10, 2005 | 9.057 | 9.099 | 8.832 | 8.967 | 2,812,922 | -0.11(-1.18%) |
Nov 09, 2005 | 9.058 | 9.119 | 9.007 | 9.074 | 2,940,955 | +0.04(+0.43%) |
Nov 08, 2005 | 9.084 | 9.171 | 9.006 | 9.035 | 4,098,080 | -0.09(-1.02%) |
Nov 07, 2005 | 9.205 | 9.254 | 9.068 | 9.128 | 2,603,100 | -0.08(-0.83%) |
Nov 04, 2005 | 9.273 | 9.287 | 9.126 | 9.205 | 4,635,749 | -0.03(-0.35%) |
Nov 03, 2005 | 9.070 | 9.255 | 9.060 | 9.236 | 5,516,793 | +0.18(+2.00%) |
Nov 02, 2005 | 8.908 | 9.063 | 8.809 | 9.055 | 5,106,467 | +0.06(+0.68%) |