Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.100 | 8.120 | 7.770 | 8.120 | 126,775 | -0.04(-0.49%) |
Jan 30, 2006 | 7.960 | 8.240 | 7.700 | 8.160 | 161,406 | +0.47(+6.07%) |
Jan 27, 2006 | 8.000 | 8.000 | 7.600 | 7.693 | 119,156 | -0.03(-0.35%) |
Jan 26, 2006 | 7.640 | 7.839 | 7.440 | 7.720 | 150,432 | +0.28(+3.76%) |
Jan 25, 2006 | 7.900 | 7.970 | 7.260 | 7.440 | 242,729 | -0.37(-4.74%) |
Jan 24, 2006 | 8.900 | 8.900 | 7.750 | 7.810 | 406,004 | -1.11(-12.44%) |
Jan 23, 2006 | 9.100 | 9.130 | 8.560 | 8.920 | 132,628 | -0.16(-1.76%) |
Jan 20, 2006 | 9.090 | 9.490 | 8.880 | 9.080 | 305,123 | +0.13(+1.45%) |
Jan 19, 2006 | 9.070 | 9.400 | 8.700 | 8.950 | 195,750 | -0.12(-1.32%) |
Jan 18, 2006 | 8.850 | 9.700 | 8.830 | 9.070 | 567,312 | +0.25(+2.83%) |
Jan 17, 2006 | 7.670 | 9.250 | 7.670 | 8.820 | 688,307 | +1.29(+17.13%) |
Jan 13, 2006 | 7.200 | 7.560 | 7.150 | 7.530 | 88,017 | +0.27(+3.72%) |
Jan 12, 2006 | 7.580 | 7.640 | 7.250 | 7.260 | 118,500 | -0.10(-1.36%) |
Jan 11, 2006 | 7.430 | 7.780 | 7.180 | 7.360 | 205,522 | -0.14(-1.87%) |
Jan 10, 2006 | 7.110 | 7.700 | 7.040 | 7.500 | 262,443 | +0.43(+6.10%) |
Jan 09, 2006 | 6.900 | 7.270 | 6.810 | 7.069 | 139,514 | +0.07(+0.99%) |
Jan 06, 2006 | 6.640 | 7.230 | 6.577 | 7.000 | 345,641 | +0.46(+7.03%) |
Jan 05, 2006 | 6.600 | 6.680 | 6.400 | 6.540 | 59,625 | +0.04(+0.62%) |
Jan 04, 2006 | 6.600 | 6.680 | 6.380 | 6.500 | 95,045 | -0.05(-0.76%) |
Jan 03, 2006 | 6.480 | 6.790 | 6.200 | 6.550 | 136,609 | +0.21(+3.31%) |
Dec 30, 2005 | 6.460 | 6.510 | 6.150 | 6.340 | 158,311 | -0.14(-2.16%) |
Dec 29, 2005 | 6.850 | 7.100 | 6.450 | 6.480 | 268,824 | -0.50(-7.16%) |
Dec 28, 2005 | 6.160 | 7.080 | 5.970 | 6.980 | 606,600 | +0.73(+11.68%) |
Dec 27, 2005 | 6.490 | 6.530 | 6.250 | 6.250 | 102,000 | -0.28(-4.29%) |
Dec 23, 2005 | 6.600 | 6.870 | 6.400 | 6.530 | 132,544 | -0.18(-2.72%) |
Dec 22, 2005 | 7.100 | 7.100 | 6.550 | 6.713 | 230,563 | -0.21(-3.00%) |
Dec 21, 2005 | 7.860 | 7.860 | 6.750 | 6.920 | 387,048 | -0.94(-11.96%) |
Dec 20, 2005 | 8.050 | 8.190 | 7.770 | 7.860 | 113,654 | -0.19(-2.36%) |
Dec 19, 2005 | 8.450 | 8.450 | 8.050 | 8.050 | 35,275 | -0.13(-1.59%) |
Dec 16, 2005 | 8.100 | 8.650 | 8.070 | 8.180 | 74,409 | +0.09(+1.11%) |
Dec 15, 2005 | 8.600 | 8.600 | 8.010 | 8.090 | 41,792 | -0.31(-3.69%) |
Dec 14, 2005 | 8.740 | 8.830 | 8.220 | 8.400 | 123,609 | -0.36(-4.11%) |
Dec 13, 2005 | 8.734 | 9.100 | 8.734 | 8.760 | 47,171 | -0.04(-0.45%) |
Dec 12, 2005 | 9.060 | 9.300 | 8.630 | 8.800 | 110,761 | -0.26(-2.87%) |
Dec 09, 2005 | 9.360 | 9.360 | 9.000 | 9.060 | 146,692 | -0.53(-5.53%) |
Dec 08, 2005 | 9.120 | 9.800 | 9.100 | 9.590 | 253,614 | +0.39(+4.24%) |
Dec 07, 2005 | 9.050 | 9.766 | 9.000 | 9.200 | 325,838 | +0.35(+3.95%) |
Dec 06, 2005 | 9.330 | 9.330 | 8.820 | 8.850 | 127,474 | -0.35(-3.80%) |
Dec 05, 2005 | 8.250 | 9.480 | 8.110 | 9.200 | 440,684 | +1.01(+12.33%) |
Dec 02, 2005 | 8.100 | 8.340 | 8.010 | 8.190 | 42,905 | +0.05(+0.61%) |
Dec 01, 2005 | 7.890 | 8.150 | 7.843 | 8.140 | 75,252 | +0.22(+2.78%) |
Nov 30, 2005 | 8.000 | 8.100 | 7.820 | 7.920 | 53,045 | -0.08(-1.00%) |
Nov 29, 2005 | 8.090 | 8.280 | 7.820 | 8.000 | 93,224 | -0.12(-1.48%) |
Nov 28, 2005 | 8.505 | 8.505 | 8.010 | 8.120 | 63,884 | -0.13(-1.58%) |
Nov 25, 2005 | 8.200 | 8.600 | 8.150 | 8.250 | 29,359 | +0.00(+0.00%) |
Nov 23, 2005 | 8.690 | 8.750 | 8.200 | 8.250 | 106,623 | +0.15(+1.85%) |
Nov 22, 2005 | 8.300 | 8.800 | 7.880 | 8.100 | 137,332 | -0.14(-1.70%) |
Nov 21, 2005 | 8.640 | 8.869 | 7.882 | 8.240 | 230,944 | -0.84(-9.25%) |
Nov 18, 2005 | 9.250 | 9.250 | 8.900 | 9.080 | 63,791 | +0.00(+0.00%) |
Nov 17, 2005 | 9.329 | 9.329 | 9.010 | 9.080 | 72,048 | -0.20(-2.16%) |
Nov 16, 2005 | 9.530 | 9.600 | 9.160 | 9.280 | 56,853 | -0.22(-2.32%) |
Nov 15, 2005 | 9.570 | 9.600 | 8.910 | 9.500 | 122,995 | +0.12(+1.28%) |
Nov 14, 2005 | 9.050 | 9.690 | 9.050 | 9.380 | 98,505 | +0.32(+3.53%) |
Nov 11, 2005 | 9.150 | 9.320 | 8.850 | 9.060 | 40,948 | -0.12(-1.31%) |
Nov 10, 2005 | 9.440 | 9.440 | 8.880 | 9.180 | 101,295 | -0.32(-3.37%) |
Nov 09, 2005 | 9.500 | 9.720 | 9.500 | 9.500 | 50,935 | -0.07(-0.73%) |
Nov 08, 2005 | 9.760 | 10.00 | 9.450 | 9.570 | 42,380 | -0.26(-2.64%) |
Nov 07, 2005 | 9.830 | 10.12 | 9.500 | 9.830 | 64,799 | -0.17(-1.70%) |
Nov 04, 2005 | 9.470 | 10.38 | 9.300 | 10.00 | 232,076 | +0.48(+5.04%) |
Nov 03, 2005 | 9.300 | 9.700 | 9.020 | 9.520 | 204,005 | +0.17(+1.82%) |
Nov 02, 2005 | 9.480 | 9.640 | 9.200 | 9.350 | 93,451 | +0.05(+0.54%) |