Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 9.527 | 9.527 | 9.347 | 9.397 | 579,890 | -0.13(-1.36%) |
Feb 27, 2006 | 9.466 | 9.598 | 9.464 | 9.527 | 419,474 | +0.06(+0.64%) |
Feb 24, 2006 | 9.397 | 9.477 | 9.345 | 9.466 | 377,814 | +0.06(+0.64%) |
Feb 23, 2006 | 9.460 | 9.491 | 9.391 | 9.406 | 497,048 | -0.06(-0.68%) |
Feb 22, 2006 | 9.397 | 9.475 | 9.383 | 9.471 | 772,388 | +0.10(+1.02%) |
Feb 21, 2006 | 9.272 | 9.379 | 9.272 | 9.374 | 858,103 | +0.07(+0.79%) |
Feb 17, 2006 | 9.356 | 9.356 | 9.122 | 9.301 | 831,766 | -0.02(-0.20%) |
Feb 16, 2006 | 9.195 | 9.354 | 9.189 | 9.320 | 1,134,880 | +0.13(+1.39%) |
Feb 15, 2006 | 9.168 | 9.243 | 9.126 | 9.193 | 980,210 | +0.04(+0.46%) |
Feb 14, 2006 | 9.118 | 9.184 | 9.026 | 9.151 | 1,396,812 | +0.08(+0.83%) |
Feb 13, 2006 | 9.103 | 9.103 | 8.978 | 9.076 | 897,848 | -0.03(-0.30%) |
Feb 10, 2006 | 9.105 | 9.164 | 9.036 | 9.103 | 992,182 | -0.03(-0.32%) |
Feb 09, 2006 | 9.297 | 9.314 | 9.116 | 9.132 | 952,437 | -0.16(-1.75%) |
Feb 08, 2006 | 9.312 | 9.366 | 9.270 | 9.295 | 675,660 | -0.01(-0.09%) |
Feb 07, 2006 | 9.408 | 9.439 | 9.301 | 9.303 | 992,661 | -0.07(-0.78%) |
Feb 06, 2006 | 9.203 | 9.479 | 9.203 | 9.377 | 1,011,815 | +0.17(+1.88%) |
Feb 03, 2006 | 9.291 | 9.337 | 9.174 | 9.203 | 407,503 | -0.09(-0.94%) |
Feb 02, 2006 | 9.377 | 9.423 | 9.199 | 9.291 | 569,355 | -0.10(-1.02%) |
Feb 01, 2006 | 9.500 | 9.500 | 9.374 | 9.387 | 460,177 | -0.10(-1.10%) |
Jan 31, 2006 | 9.151 | 9.512 | 9.141 | 9.491 | 2,101,204 | +0.32(+3.48%) |
Jan 30, 2006 | 9.166 | 9.228 | 9.128 | 9.172 | 456,825 | -0.00(-0.02%) |
Jan 27, 2006 | 9.157 | 9.326 | 9.128 | 9.174 | 456,346 | +0.02(+0.21%) |
Jan 26, 2006 | 9.078 | 9.155 | 8.932 | 9.155 | 664,168 | +0.06(+0.71%) |
Jan 25, 2006 | 9.178 | 9.178 | 9.003 | 9.090 | 472,627 | -0.05(-0.59%) |
Jan 24, 2006 | 9.090 | 9.178 | 9.065 | 9.145 | 368,237 | +0.09(+0.95%) |
Jan 23, 2006 | 9.057 | 9.105 | 8.988 | 9.059 | 369,674 | +0.00(+0.05%) |
Jan 20, 2006 | 9.191 | 9.199 | 9.040 | 9.055 | 324,183 | -0.09(-1.03%) |
Jan 19, 2006 | 9.164 | 9.164 | 9.061 | 9.149 | 317,479 | +0.01(+0.16%) |
Jan 18, 2006 | 9.126 | 9.195 | 9.036 | 9.134 | 689,547 | -0.02(-0.23%) |
Jan 17, 2006 | 9.147 | 9.228 | 9.105 | 9.155 | 426,178 | +0.02(+0.21%) |
Jan 13, 2006 | 9.126 | 9.166 | 9.090 | 9.136 | 262,411 | +0.02(+0.21%) |
Jan 12, 2006 | 9.128 | 9.189 | 9.116 | 9.118 | 236,074 | -0.01(-0.09%) |
Jan 11, 2006 | 9.145 | 9.149 | 9.068 | 9.126 | 441,023 | -0.02(-0.21%) |
Jan 10, 2006 | 9.111 | 9.197 | 9.105 | 9.145 | 339,985 | +0.01(+0.14%) |
Jan 09, 2006 | 9.084 | 9.166 | 9.080 | 9.132 | 523,385 | +0.05(+0.53%) |
Jan 06, 2006 | 9.022 | 9.084 | 8.953 | 9.084 | 423,784 | +0.10(+1.12%) |
Jan 05, 2006 | 8.980 | 9.026 | 8.940 | 8.984 | 350,998 | -0.02(-0.21%) |
Jan 04, 2006 | 8.959 | 9.055 | 8.936 | 9.003 | 534,399 | +0.04(+0.49%) |
Jan 03, 2006 | 8.773 | 8.982 | 8.664 | 8.959 | 601,438 | +0.21(+2.41%) |
Dec 30, 2005 | 8.750 | 8.788 | 8.669 | 8.748 | 408,461 | -0.00(-0.02%) |
Dec 29, 2005 | 8.829 | 8.865 | 8.750 | 8.750 | 603,832 | -0.09(-0.99%) |
Dec 28, 2005 | 8.781 | 8.854 | 8.750 | 8.838 | 401,278 | +0.09(+0.98%) |
Dec 27, 2005 | 8.928 | 8.946 | 8.740 | 8.752 | 405,587 | -0.17(-1.87%) |
Dec 23, 2005 | 8.938 | 8.990 | 8.896 | 8.919 | 422,826 | -0.02(-0.21%) |
Dec 22, 2005 | 8.961 | 8.997 | 8.896 | 8.938 | 366,800 | -0.02(-0.26%) |
Dec 21, 2005 | 8.994 | 9.065 | 8.896 | 8.961 | 464,007 | -0.01(-0.14%) |
Dec 20, 2005 | 8.967 | 9.057 | 8.963 | 8.974 | 409,418 | -0.01(-0.16%) |
Dec 19, 2005 | 9.118 | 9.120 | 8.980 | 8.988 | 557,384 | -0.13(-1.40%) |
Dec 16, 2005 | 9.228 | 9.230 | 9.116 | 9.116 | 1,465,767 | -0.10(-1.09%) |
Dec 15, 2005 | 9.218 | 9.218 | 9.084 | 9.216 | 333,760 | -0.00(-0.02%) |
Dec 14, 2005 | 9.151 | 9.258 | 9.151 | 9.218 | 439,586 | +0.08(+0.91%) |
Dec 13, 2005 | 9.072 | 9.155 | 9.055 | 9.134 | 510,456 | +0.00(+0.02%) |
Dec 12, 2005 | 9.283 | 9.291 | 9.068 | 9.132 | 592,819 | -0.11(-1.15%) |
Dec 09, 2005 | 9.293 | 9.303 | 9.207 | 9.239 | 272,467 | -0.00(-0.05%) |
Dec 08, 2005 | 9.157 | 9.310 | 9.126 | 9.243 | 703,434 | +0.10(+1.07%) |
Dec 07, 2005 | 9.126 | 9.187 | 9.084 | 9.145 | 679,012 | +0.02(+0.21%) |
Dec 06, 2005 | 9.001 | 9.182 | 9.001 | 9.126 | 882,524 | +0.15(+1.70%) |
Dec 05, 2005 | 9.001 | 9.028 | 8.867 | 8.974 | 646,929 | -0.03(-0.30%) |
Dec 02, 2005 | 9.022 | 9.022 | 8.917 | 9.001 | 458,740 | +0.01(+0.09%) |