Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 9.223 | 9.363 | 9.212 | 9.324 | 74,705 | +0.10(+1.10%) |
Feb 27, 2006 | 9.200 | 9.318 | 9.144 | 9.223 | 62,642 | +0.00(+0.00%) |
Feb 24, 2006 | 9.217 | 9.251 | 9.161 | 9.223 | 75,513 | +0.06(+0.61%) |
Feb 23, 2006 | 9.167 | 9.273 | 9.138 | 9.167 | 49,508 | +0.01(+0.06%) |
Feb 22, 2006 | 9.138 | 9.250 | 9.088 | 9.161 | 59,829 | +0.02(+0.18%) |
Feb 21, 2006 | 9.167 | 9.408 | 9.015 | 9.144 | 137,062 | +0.09(+0.99%) |
Feb 17, 2006 | 9.217 | 9.262 | 8.953 | 9.054 | 95,445 | -0.21(-2.25%) |
Feb 16, 2006 | 8.964 | 9.268 | 8.964 | 9.262 | 95,667 | +0.29(+3.26%) |
Feb 15, 2006 | 8.942 | 9.032 | 8.885 | 8.970 | 74,126 | -0.01(-0.06%) |
Feb 14, 2006 | 8.672 | 9.054 | 8.604 | 8.975 | 136,126 | +0.27(+3.09%) |
Feb 13, 2006 | 9.032 | 9.088 | 8.644 | 8.707 | 194,411 | -0.50(-5.42%) |
Feb 10, 2006 | 9.324 | 9.532 | 9.138 | 9.206 | 109,448 | -0.19(-1.98%) |
Feb 09, 2006 | 9.538 | 9.560 | 9.200 | 9.391 | 71,581 | -0.03(-0.30%) |
Feb 08, 2006 | 9.397 | 9.560 | 9.183 | 9.420 | 98,201 | +0.06(+0.60%) |
Feb 07, 2006 | 9.605 | 9.780 | 9.279 | 9.363 | 171,655 | -0.27(-2.80%) |
Feb 06, 2006 | 10.01 | 10.12 | 9.566 | 9.633 | 115,976 | -0.26(-2.67%) |
Feb 03, 2006 | 9.864 | 10.20 | 9.847 | 9.898 | 100,107 | -0.04(-0.40%) |
Feb 02, 2006 | 10.15 | 10.61 | 9.858 | 9.937 | 233,104 | -0.28(-2.70%) |
Feb 01, 2006 | 9.476 | 10.39 | 9.391 | 10.21 | 344,079 | +0.71(+7.46%) |
Jan 31, 2006 | 9.746 | 9.746 | 9.330 | 9.504 | 81,790 | +0.03(+0.30%) |
Jan 30, 2006 | 9.290 | 9.841 | 9.290 | 9.476 | 206,606 | +0.14(+1.51%) |
Jan 27, 2006 | 9.498 | 9.498 | 9.167 | 9.335 | 80,559 | -0.01(-0.06%) |
Jan 26, 2006 | 9.279 | 9.465 | 9.082 | 9.341 | 98,886 | +0.16(+1.78%) |
Jan 25, 2006 | 9.206 | 9.245 | 8.953 | 9.178 | 153,331 | -0.06(-0.67%) |
Jan 24, 2006 | 8.897 | 9.386 | 8.897 | 9.240 | 159,257 | +0.32(+3.59%) |
Jan 23, 2006 | 9.054 | 9.195 | 8.840 | 8.919 | 146,620 | -0.12(-1.37%) |
Jan 20, 2006 | 9.279 | 9.279 | 8.868 | 9.043 | 188,082 | -0.16(-1.71%) |
Jan 19, 2006 | 9.847 | 10.01 | 9.138 | 9.200 | 521,462 | -0.20(-2.15%) |
Jan 18, 2006 | 9.251 | 9.498 | 9.071 | 9.403 | 176,301 | +0.08(+0.84%) |
Jan 17, 2006 | 9.093 | 9.504 | 9.093 | 9.324 | 97,043 | +0.14(+1.53%) |
Jan 13, 2006 | 9.127 | 9.212 | 9.054 | 9.183 | 79,905 | +0.04(+0.49%) |
Jan 12, 2006 | 9.560 | 9.583 | 9.122 | 9.138 | 211,073 | -0.34(-3.56%) |
Jan 11, 2006 | 9.200 | 9.532 | 9.200 | 9.476 | 120,279 | +0.24(+2.56%) |
Jan 10, 2006 | 9.335 | 9.532 | 9.138 | 9.240 | 126,645 | -0.12(-1.26%) |
Jan 09, 2006 | 9.003 | 9.751 | 9.003 | 9.358 | 156,722 | +0.14(+1.53%) |
Jan 06, 2006 | 9.408 | 9.441 | 9.009 | 9.217 | 201,365 | -0.20(-2.15%) |
Jan 05, 2006 | 9.448 | 9.841 | 9.065 | 9.420 | 674,596 | +0.75(+8.69%) |
Jan 04, 2006 | 8.345 | 8.829 | 8.345 | 8.667 | 217,995 | +0.32(+3.85%) |
Jan 03, 2006 | 8.211 | 8.548 | 8.211 | 8.345 | 61,918 | +0.13(+1.64%) |
Dec 30, 2005 | 8.374 | 8.419 | 8.098 | 8.211 | 220,052 | -0.09(-1.08%) |
Dec 29, 2005 | 8.379 | 8.385 | 8.272 | 8.300 | 112,386 | -0.07(-0.81%) |
Dec 28, 2005 | 8.340 | 8.396 | 8.239 | 8.368 | 73,439 | +0.01(+0.07%) |
Dec 27, 2005 | 8.520 | 8.717 | 8.317 | 8.362 | 70,239 | -0.19(-2.17%) |
Dec 23, 2005 | 8.351 | 8.700 | 8.239 | 8.548 | 95,624 | +0.20(+2.36%) |
Dec 22, 2005 | 8.424 | 8.424 | 8.182 | 8.351 | 118,892 | -0.07(-0.87%) |
Dec 21, 2005 | 8.672 | 8.710 | 8.306 | 8.424 | 150,942 | -0.15(-1.77%) |
Dec 20, 2005 | 8.660 | 8.711 | 8.312 | 8.576 | 146,837 | -0.08(-0.97%) |
Dec 19, 2005 | 9.167 | 9.230 | 8.554 | 8.660 | 173,844 | -0.56(-6.10%) |
Dec 16, 2005 | 9.138 | 9.612 | 9.122 | 9.223 | 154,412 | +0.05(+0.55%) |
Dec 15, 2005 | 9.167 | 9.470 | 9.054 | 9.172 | 142,329 | -0.01(-0.06%) |
Dec 14, 2005 | 9.808 | 9.808 | 9.138 | 9.178 | 181,451 | -0.25(-2.68%) |
Dec 13, 2005 | 9.898 | 9.976 | 9.425 | 9.431 | 143,405 | -0.49(-4.99%) |
Dec 12, 2005 | 8.975 | 10.07 | 8.908 | 9.926 | 487,301 | +0.93(+10.31%) |
Dec 09, 2005 | 8.717 | 8.998 | 8.717 | 8.998 | 152,301 | +0.38(+4.37%) |
Dec 08, 2005 | 8.773 | 8.897 | 8.587 | 8.621 | 46,649 | -0.21(-2.36%) |
Dec 07, 2005 | 8.998 | 8.998 | 8.587 | 8.829 | 58,238 | +0.16(+1.82%) |
Dec 06, 2005 | 8.576 | 8.908 | 8.576 | 8.672 | 123,667 | +0.08(+0.98%) |
Dec 05, 2005 | 8.559 | 8.913 | 8.509 | 8.587 | 84,736 | +0.03(+0.33%) |
Dec 02, 2005 | 8.570 | 8.615 | 8.475 | 8.559 | 82,791 | -0.04(-0.52%) |