Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 9.313 | 9.313 | 8.945 | 8.991 | 110,317 | -0.32(-3.45%) |
Feb 27, 2006 | 9.220 | 9.313 | 9.220 | 9.313 | 93,308 | +0.07(+0.73%) |
Feb 24, 2006 | 9.309 | 9.317 | 9.229 | 9.245 | 25,748 | -0.08(-0.82%) |
Feb 23, 2006 | 9.229 | 9.351 | 9.229 | 9.322 | 34,488 | +0.01(+0.09%) |
Feb 22, 2006 | 9.271 | 9.322 | 9.207 | 9.313 | 72,521 | +0.13(+1.38%) |
Feb 21, 2006 | 9.322 | 9.364 | 9.101 | 9.186 | 149,530 | -0.17(-1.81%) |
Feb 17, 2006 | 9.411 | 9.444 | 9.296 | 9.356 | 87,875 | -0.05(-0.58%) |
Feb 16, 2006 | 9.372 | 9.440 | 9.313 | 9.411 | 67,324 | +0.08(+0.86%) |
Feb 15, 2006 | 9.275 | 9.347 | 9.190 | 9.330 | 38,977 | +0.06(+0.59%) |
Feb 14, 2006 | 8.941 | 9.419 | 8.941 | 9.275 | 122,364 | +0.28(+3.15%) |
Feb 13, 2006 | 9.419 | 9.419 | 8.898 | 8.991 | 140,317 | -0.41(-4.32%) |
Feb 10, 2006 | 9.440 | 9.440 | 9.271 | 9.397 | 61,418 | +0.04(+0.45%) |
Feb 09, 2006 | 9.322 | 9.482 | 9.322 | 9.355 | 81,970 | -0.03(-0.27%) |
Feb 08, 2006 | 9.330 | 9.381 | 9.313 | 9.381 | 62,127 | +0.05(+0.50%) |
Feb 07, 2006 | 9.427 | 9.736 | 9.237 | 9.334 | 64,253 | -0.13(-1.34%) |
Feb 06, 2006 | 9.377 | 9.461 | 9.313 | 9.461 | 79,371 | -0.02(-0.22%) |
Feb 03, 2006 | 9.360 | 9.504 | 9.271 | 9.482 | 70,631 | +0.08(+0.90%) |
Feb 02, 2006 | 9.491 | 9.525 | 9.360 | 9.398 | 165,829 | -0.02(-0.22%) |
Feb 01, 2006 | 9.482 | 9.516 | 9.351 | 9.419 | 135,356 | +0.04(+0.45%) |
Jan 31, 2006 | 9.364 | 9.457 | 9.199 | 9.377 | 157,561 | -0.09(-0.98%) |
Jan 30, 2006 | 9.504 | 9.516 | 9.377 | 9.470 | 163,940 | +0.02(+0.18%) |
Jan 27, 2006 | 9.516 | 9.521 | 9.355 | 9.453 | 158,034 | +0.14(+1.50%) |
Jan 26, 2006 | 8.966 | 9.398 | 8.966 | 9.313 | 147,168 | +0.38(+4.22%) |
Jan 25, 2006 | 8.818 | 9.013 | 8.818 | 8.936 | 203,153 | +0.06(+0.72%) |
Jan 24, 2006 | 9.038 | 9.059 | 8.805 | 8.873 | 389,062 | -0.35(-3.76%) |
Jan 23, 2006 | 9.652 | 9.656 | 9.207 | 9.220 | 371,581 | -0.47(-4.89%) |
Jan 20, 2006 | 9.863 | 10.10 | 9.673 | 9.694 | 276,619 | -0.18(-1.84%) |
Jan 19, 2006 | 9.355 | 10.29 | 9.313 | 9.876 | 287,485 | +0.61(+6.53%) |
Jan 18, 2006 | 9.364 | 9.461 | 9.229 | 9.271 | 205,988 | -0.20(-2.10%) |
Jan 17, 2006 | 9.440 | 9.482 | 9.313 | 9.470 | 160,632 | +0.05(+0.54%) |
Jan 13, 2006 | 9.487 | 9.521 | 9.351 | 9.419 | 132,758 | -0.07(-0.71%) |
Jan 12, 2006 | 9.546 | 9.648 | 9.419 | 9.487 | 208,586 | -0.17(-1.71%) |
Jan 11, 2006 | 9.609 | 9.652 | 9.368 | 9.652 | 338,982 | -0.00(-0.00%) |
Jan 10, 2006 | 9.631 | 9.715 | 9.313 | 9.652 | 269,768 | +0.23(+2.47%) |
Jan 09, 2006 | 9.254 | 9.631 | 9.229 | 9.419 | 430,401 | +0.29(+3.15%) |
Jan 06, 2006 | 8.975 | 9.279 | 8.848 | 9.131 | 353,628 | +0.24(+2.67%) |
Jan 05, 2006 | 8.975 | 9.059 | 8.805 | 8.894 | 243,547 | +0.11(+1.20%) |
Jan 04, 2006 | 8.657 | 8.873 | 8.645 | 8.788 | 583,475 | +0.13(+1.52%) |
Jan 03, 2006 | 8.572 | 8.691 | 8.530 | 8.657 | 413,629 | +0.42(+5.14%) |
Dec 30, 2005 | 8.225 | 8.276 | 8.086 | 8.234 | 47,244 | -0.03(-0.41%) |
Dec 29, 2005 | 8.340 | 8.344 | 8.174 | 8.268 | 33,780 | -0.09(-1.11%) |
Dec 28, 2005 | 7.937 | 8.382 | 7.916 | 8.361 | 89,292 | +0.24(+2.97%) |
Dec 27, 2005 | 8.056 | 8.310 | 8.051 | 8.119 | 98,978 | +0.03(+0.42%) |
Dec 23, 2005 | 8.162 | 8.166 | 7.988 | 8.086 | 47,953 | -0.16(-1.90%) |
Dec 22, 2005 | 8.145 | 8.339 | 8.069 | 8.242 | 53,859 | +0.10(+1.20%) |
Dec 21, 2005 | 8.043 | 8.466 | 8.043 | 8.145 | 143,624 | +0.10(+1.26%) |
Dec 20, 2005 | 7.832 | 8.056 | 7.832 | 8.043 | 63,544 | +0.21(+2.70%) |
Dec 19, 2005 | 7.755 | 7.891 | 7.755 | 7.832 | 71,576 | +0.08(+0.98%) |
Dec 16, 2005 | 7.738 | 7.832 | 7.721 | 7.755 | 66,142 | +0.02(+0.22%) |
Dec 15, 2005 | 7.713 | 7.789 | 7.705 | 7.738 | 37,323 | +0.00(+0.00%) |
Dec 14, 2005 | 7.755 | 7.789 | 7.713 | 7.738 | 39,213 | -0.07(-0.87%) |
Dec 13, 2005 | 7.730 | 7.823 | 7.700 | 7.806 | 63,308 | +0.08(+1.04%) |
Dec 12, 2005 | 7.645 | 7.755 | 7.645 | 7.726 | 49,134 | +0.09(+1.16%) |
Dec 09, 2005 | 7.662 | 7.734 | 7.628 | 7.637 | 54,804 | -0.03(-0.33%) |
Dec 08, 2005 | 7.692 | 7.734 | 7.628 | 7.662 | 109,608 | -0.07(-0.93%) |
Dec 07, 2005 | 7.747 | 7.836 | 7.713 | 7.734 | 117,639 | -0.06(-0.75%) |
Dec 06, 2005 | 7.679 | 7.836 | 7.679 | 7.793 | 71,576 | +0.07(+0.87%) |
Dec 05, 2005 | 7.760 | 7.789 | 7.662 | 7.726 | 66,142 | -0.09(-1.14%) |
Dec 02, 2005 | 7.726 | 7.832 | 7.633 | 7.815 | 93,545 | +0.08(+0.98%) |