Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 9.384 | 9.429 | 9.030 | 9.177 | 120,720 | -0.21(-2.21%) |
Feb 27, 2006 | 9.464 | 9.590 | 9.289 | 9.384 | 172,405 | -0.13(-1.35%) |
Feb 24, 2006 | 9.576 | 9.660 | 9.387 | 9.513 | 61,281 | -0.11(-1.09%) |
Feb 23, 2006 | 9.478 | 9.716 | 9.317 | 9.618 | 144,857 | +0.24(+2.54%) |
Feb 22, 2006 | 9.716 | 9.716 | 9.247 | 9.380 | 210,958 | -0.41(-4.15%) |
Feb 21, 2006 | 9.849 | 9.870 | 9.625 | 9.786 | 93,820 | -0.01(-0.14%) |
Feb 17, 2006 | 9.793 | 9.926 | 9.730 | 9.800 | 134,315 | +0.01(+0.07%) |
Feb 16, 2006 | 9.730 | 9.835 | 9.569 | 9.793 | 135,428 | +0.04(+0.43%) |
Feb 15, 2006 | 9.674 | 9.835 | 9.534 | 9.751 | 282,771 | +0.08(+0.87%) |
Feb 14, 2006 | 9.681 | 9.765 | 9.590 | 9.667 | 111,508 | -0.01(-0.07%) |
Feb 13, 2006 | 9.667 | 9.716 | 9.625 | 9.674 | 62,428 | -0.03(-0.29%) |
Feb 10, 2006 | 9.870 | 9.975 | 9.667 | 9.702 | 86,055 | -0.14(-1.42%) |
Feb 09, 2006 | 9.800 | 10.01 | 9.800 | 9.842 | 110,674 | +0.17(+1.74%) |
Feb 08, 2006 | 9.919 | 9.919 | 9.534 | 9.674 | 156,045 | -0.20(-1.99%) |
Feb 07, 2006 | 10.19 | 10.19 | 9.842 | 9.870 | 199,861 | -0.22(-2.15%) |
Feb 06, 2006 | 10.22 | 10.36 | 10.02 | 10.09 | 150,277 | -0.06(-0.55%) |
Feb 03, 2006 | 10.05 | 10.21 | 10.04 | 10.14 | 85,067 | +0.19(+1.90%) |
Feb 02, 2006 | 10.04 | 10.04 | 9.667 | 9.954 | 198,320 | -0.20(-2.00%) |
Feb 01, 2006 | 10.34 | 10.50 | 10.13 | 10.16 | 245,018 | -0.10(-0.96%) |
Jan 31, 2006 | 10.35 | 10.43 | 10.16 | 10.26 | 241,066 | -0.28(-2.66%) |
Jan 30, 2006 | 10.66 | 10.66 | 10.46 | 10.54 | 173,075 | -0.13(-1.25%) |
Jan 27, 2006 | 10.59 | 10.70 | 10.39 | 10.67 | 438,166 | +0.09(+0.86%) |
Jan 26, 2006 | 10.60 | 10.67 | 10.37 | 10.58 | 340,516 | +0.36(+3.56%) |
Jan 25, 2006 | 10.28 | 10.36 | 10.15 | 10.21 | 195,811 | -0.08(-0.75%) |
Jan 24, 2006 | 10.37 | 10.49 | 10.18 | 10.29 | 423,133 | +0.42(+4.26%) |
Jan 23, 2006 | 9.996 | 10.15 | 9.870 | 9.870 | 341,877 | +0.27(+2.77%) |
Jan 20, 2006 | 9.870 | 9.870 | 9.590 | 9.604 | 57,014 | -0.16(-1.65%) |
Jan 19, 2006 | 9.786 | 9.800 | 9.667 | 9.765 | 74,750 | +0.01(+0.07%) |
Jan 18, 2006 | 9.660 | 9.800 | 9.506 | 9.758 | 150,908 | -0.11(-1.13%) |
Jan 17, 2006 | 9.807 | 9.870 | 9.779 | 9.870 | 31,297 | +0.10(+1.00%) |
Jan 13, 2006 | 9.779 | 9.800 | 9.744 | 9.772 | 45,850 | -0.04(-0.36%) |
Jan 12, 2006 | 9.947 | 10.02 | 9.807 | 9.807 | 32,428 | -0.22(-2.16%) |
Jan 11, 2006 | 9.989 | 10.09 | 9.835 | 10.02 | 100,578 | +0.19(+1.92%) |
Jan 10, 2006 | 9.940 | 10.05 | 9.800 | 9.835 | 169,231 | -0.43(-4.23%) |
Jan 09, 2006 | 10.26 | 10.30 | 10.08 | 10.27 | 182,375 | +0.29(+2.88%) |
Jan 06, 2006 | 9.947 | 10.03 | 9.905 | 9.982 | 111,385 | +0.08(+0.85%) |
Jan 05, 2006 | 9.870 | 9.905 | 9.814 | 9.898 | 479,309 | +0.13(+1.29%) |
Jan 04, 2006 | 9.646 | 9.793 | 9.646 | 9.772 | 202,708 | +0.36(+3.87%) |
Jan 03, 2006 | 9.436 | 9.520 | 9.261 | 9.408 | 169,144 | +0.13(+1.43%) |
Dec 30, 2005 | 9.219 | 9.415 | 9.163 | 9.275 | 51,457 | -0.04(-0.38%) |
Dec 29, 2005 | 9.233 | 9.457 | 9.121 | 9.310 | 161,461 | +0.10(+1.06%) |
Dec 28, 2005 | 9.121 | 9.310 | 9.093 | 9.212 | 103,857 | -0.01(-0.08%) |
Dec 27, 2005 | 9.044 | 9.261 | 9.044 | 9.219 | 84,714 | +0.01(+0.08%) |
Dec 23, 2005 | 9.149 | 9.268 | 9.086 | 9.212 | 151,000 | +0.03(+0.30%) |
Dec 22, 2005 | 9.030 | 9.513 | 9.002 | 9.184 | 361,533 | +0.09(+1.00%) |
Dec 21, 2005 | 9.016 | 9.100 | 8.925 | 9.093 | 121,467 | -0.01(-0.15%) |
Dec 20, 2005 | 9.170 | 9.170 | 8.967 | 9.107 | 449,746 | -0.20(-2.18%) |
Dec 19, 2005 | 9.352 | 9.450 | 9.156 | 9.310 | 131,960 | +0.06(+0.68%) |
Dec 16, 2005 | 9.114 | 9.387 | 9.093 | 9.247 | 188,451 | -0.05(-0.53%) |
Dec 15, 2005 | 9.205 | 9.324 | 9.107 | 9.296 | 115,037 | -0.06(-0.67%) |
Dec 14, 2005 | 9.422 | 9.457 | 9.261 | 9.359 | 127,481 | -0.12(-1.26%) |
Dec 13, 2005 | 9.289 | 9.541 | 9.233 | 9.478 | 155,881 | +0.04(+0.37%) |
Dec 12, 2005 | 9.387 | 9.450 | 9.275 | 9.443 | 164,703 | +0.14(+1.50%) |
Dec 09, 2005 | 9.170 | 9.345 | 9.163 | 9.303 | 236,718 | +0.15(+1.68%) |
Dec 08, 2005 | 9.191 | 9.240 | 9.002 | 9.149 | 188,865 | -0.13(-1.36%) |
Dec 07, 2005 | 9.044 | 9.366 | 8.967 | 9.275 | 494,013 | +0.19(+2.08%) |
Dec 06, 2005 | 8.967 | 9.275 | 8.890 | 9.086 | 541,299 | +0.20(+2.29%) |
Dec 05, 2005 | 8.820 | 8.960 | 8.701 | 8.883 | 214,726 | -0.08(-0.86%) |
Dec 02, 2005 | 8.603 | 8.981 | 8.603 | 8.960 | 447,132 | +0.79(+9.68%) |