Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.322 | 9.332 | 9.202 | 9.202 | 5,056,548 | -0.12(-1.33%) |
Jan 30, 2006 | 9.269 | 9.347 | 9.193 | 9.326 | 10,315,569 | +0.06(+0.64%) |
Jan 27, 2006 | 9.281 | 9.332 | 9.212 | 9.267 | 6,805,621 | -0.01(-0.14%) |
Jan 26, 2006 | 9.363 | 9.363 | 9.117 | 9.281 | 29,087,218 | -0.11(-1.16%) |
Jan 25, 2006 | 9.361 | 9.391 | 9.160 | 9.389 | 3,870,829 | +0.07(+0.74%) |
Jan 24, 2006 | 9.246 | 9.408 | 9.225 | 9.321 | 2,912,760 | +0.09(+1.01%) |
Jan 23, 2006 | 9.220 | 9.281 | 9.115 | 9.227 | 2,494,179 | +0.03(+0.29%) |
Jan 20, 2006 | 9.277 | 9.340 | 9.170 | 9.200 | 2,129,363 | -0.07(-0.80%) |
Jan 19, 2006 | 9.401 | 9.412 | 9.248 | 9.275 | 2,119,921 | -0.11(-1.14%) |
Jan 18, 2006 | 9.380 | 9.399 | 9.322 | 9.382 | 2,697,700 | -0.03(-0.28%) |
Jan 17, 2006 | 9.305 | 9.429 | 9.284 | 9.408 | 3,748,087 | +0.12(+1.25%) |
Jan 13, 2006 | 8.979 | 9.334 | 8.979 | 9.292 | 3,252,137 | +0.32(+3.53%) |
Jan 12, 2006 | 8.756 | 9.180 | 8.745 | 8.976 | 7,504,306 | +0.22(+2.46%) |
Jan 11, 2006 | 8.840 | 8.840 | 8.709 | 8.760 | 1,881,256 | -0.09(-1.01%) |
Jan 10, 2006 | 8.903 | 8.922 | 8.817 | 8.850 | 2,036,781 | -0.07(-0.81%) |
Jan 09, 2006 | 8.827 | 8.995 | 8.827 | 8.922 | 3,390,615 | +0.13(+1.45%) |
Jan 06, 2006 | 8.884 | 9.065 | 8.768 | 8.794 | 5,914,430 | -0.04(-0.47%) |
Jan 05, 2006 | 8.865 | 8.924 | 8.674 | 8.836 | 5,691,764 | -0.22(-2.42%) |
Jan 04, 2006 | 9.132 | 9.225 | 9.048 | 9.056 | 2,520,406 | -0.09(-0.94%) |
Jan 03, 2006 | 9.037 | 9.170 | 8.918 | 9.141 | 3,098,971 | +0.16(+1.76%) |
Dec 30, 2005 | 8.779 | 9.021 | 8.747 | 8.983 | 3,725,795 | +0.19(+2.12%) |
Dec 29, 2005 | 8.751 | 8.871 | 8.703 | 8.796 | 680,850 | +0.03(+0.30%) |
Dec 28, 2005 | 8.730 | 8.796 | 8.724 | 8.770 | 1,148,476 | +0.04(+0.50%) |
Dec 27, 2005 | 8.815 | 8.823 | 8.722 | 8.726 | 2,700,060 | -0.09(-0.97%) |
Dec 23, 2005 | 8.815 | 8.894 | 8.768 | 8.812 | 1,634,198 | +0.04(+0.48%) |
Dec 22, 2005 | 8.670 | 8.840 | 8.636 | 8.770 | 2,476,607 | +0.21(+2.45%) |
Dec 21, 2005 | 8.583 | 8.617 | 8.480 | 8.560 | 902,205 | -0.02(-0.27%) |
Dec 20, 2005 | 8.703 | 8.703 | 8.524 | 8.583 | 1,042,257 | -0.06(-0.73%) |
Dec 19, 2005 | 8.642 | 8.705 | 8.611 | 8.646 | 1,659,638 | -0.05(-0.55%) |
Dec 16, 2005 | 8.636 | 8.712 | 8.613 | 8.693 | 1,950,495 | +0.04(+0.46%) |
Dec 15, 2005 | 8.655 | 8.745 | 8.581 | 8.653 | 1,640,231 | +0.05(+0.60%) |
Dec 14, 2005 | 8.619 | 8.770 | 8.568 | 8.602 | 2,598,037 | +0.00(+0.04%) |
Dec 13, 2005 | 8.579 | 8.619 | 8.474 | 8.598 | 2,686,160 | +0.06(+0.65%) |
Dec 12, 2005 | 8.558 | 8.636 | 8.484 | 8.543 | 2,660,720 | +0.07(+0.86%) |
Dec 09, 2005 | 8.446 | 8.524 | 8.407 | 8.470 | 894,599 | -0.01(-0.09%) |
Dec 08, 2005 | 8.388 | 8.486 | 8.388 | 8.478 | 2,171,850 | +0.09(+1.07%) |
Dec 07, 2005 | 8.274 | 8.474 | 8.274 | 8.388 | 1,698,454 | +0.00(+0.00%) |
Dec 06, 2005 | 8.331 | 8.400 | 8.324 | 8.388 | 2,250,793 | +0.02(+0.27%) |
Dec 05, 2005 | 8.293 | 8.503 | 8.278 | 8.365 | 3,398,483 | +0.02(+0.25%) |
Dec 02, 2005 | 8.436 | 8.499 | 8.222 | 8.344 | 2,715,009 | -0.06(-0.75%) |
Dec 01, 2005 | 8.350 | 8.507 | 8.350 | 8.407 | 2,703,207 | +0.08(+0.98%) |
Nov 30, 2005 | 8.377 | 8.434 | 8.243 | 8.325 | 3,125,461 | +0.05(+0.58%) |
Nov 29, 2005 | 8.346 | 8.402 | 8.207 | 8.278 | 2,995,637 | -0.06(-0.71%) |
Nov 28, 2005 | 8.613 | 8.615 | 8.295 | 8.337 | 2,753,301 | -0.29(-3.36%) |
Nov 25, 2005 | 8.613 | 8.680 | 8.602 | 8.627 | 294,003 | +0.00(+0.00%) |
Nov 23, 2005 | 8.569 | 8.716 | 8.537 | 8.627 | 1,969,116 | +0.03(+0.33%) |
Nov 22, 2005 | 8.465 | 8.663 | 8.390 | 8.598 | 3,939,806 | +0.12(+1.46%) |
Nov 21, 2005 | 8.245 | 8.522 | 8.226 | 8.474 | 4,045,238 | +0.23(+2.77%) |
Nov 18, 2005 | 8.045 | 8.255 | 8.005 | 8.245 | 4,517,585 | +0.30(+3.72%) |
Nov 17, 2005 | 7.811 | 8.079 | 7.811 | 7.950 | 3,342,619 | +0.16(+2.03%) |
Nov 16, 2005 | 7.738 | 7.818 | 7.645 | 7.792 | 2,773,495 | +0.10(+1.31%) |
Nov 15, 2005 | 7.540 | 7.849 | 7.509 | 7.691 | 5,171,422 | +0.11(+1.48%) |
Nov 14, 2005 | 7.359 | 7.591 | 7.168 | 7.578 | 6,480,669 | +0.30(+4.06%) |
Nov 11, 2005 | 7.481 | 7.569 | 7.231 | 7.283 | 3,889,188 | -0.20(-2.68%) |
Nov 10, 2005 | 7.729 | 7.750 | 7.410 | 7.483 | 4,442,314 | -0.27(-3.54%) |
Nov 09, 2005 | 7.750 | 7.835 | 7.544 | 7.757 | 2,368,552 | +0.01(+0.10%) |
Nov 08, 2005 | 7.912 | 7.914 | 7.719 | 7.750 | 1,845,063 | -0.18(-2.31%) |
Nov 07, 2005 | 7.883 | 8.062 | 7.578 | 7.933 | 4,717,434 | +0.06(+0.75%) |
Nov 04, 2005 | 7.904 | 7.950 | 7.868 | 7.874 | 4,184,241 | +0.03(+0.41%) |
Nov 03, 2005 | 7.757 | 7.874 | 7.757 | 7.841 | 2,552,927 | +0.13(+1.63%) |
Nov 02, 2005 | 7.826 | 7.851 | 7.515 | 7.715 | 5,338,225 | -0.10(-1.22%) |