Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 9.794 | 9.972 | 9.287 | 9.728 | 37,412 | -0.07(-0.67%) |
Feb 27, 2006 | 9.503 | 9.982 | 9.428 | 9.794 | 44,645 | +0.24(+2.55%) |
Feb 24, 2006 | 9.710 | 10.41 | 9.194 | 9.550 | 101,006 | -0.13(-1.36%) |
Feb 23, 2006 | 9.175 | 10.26 | 9.175 | 9.682 | 88,178 | +0.41(+4.45%) |
Feb 22, 2006 | 9.803 | 10.01 | 9.006 | 9.269 | 65,384 | -0.64(-6.44%) |
Feb 21, 2006 | 9.963 | 10.16 | 9.785 | 9.907 | 151,898 | -0.11(-1.12%) |
Feb 17, 2006 | 10.40 | 10.40 | 9.944 | 10.02 | 39,355 | -0.30(-2.91%) |
Feb 16, 2006 | 10.22 | 10.43 | 10.22 | 10.32 | 76,961 | +0.00(+0.00%) |
Feb 15, 2006 | 10.32 | 10.50 | 10.06 | 10.32 | 21,880 | +0.02(+0.18%) |
Feb 14, 2006 | 9.222 | 10.56 | 9.053 | 10.30 | 52,384 | +1.02(+11.02%) |
Feb 13, 2006 | 9.475 | 9.475 | 9.025 | 9.278 | 8,260 | -0.20(-2.08%) |
Feb 10, 2006 | 9.241 | 9.475 | 9.231 | 9.475 | 11,243 | +0.14(+1.51%) |
Feb 09, 2006 | 9.156 | 9.419 | 9.062 | 9.334 | 7,863 | +0.08(+0.91%) |
Feb 08, 2006 | 9.306 | 9.306 | 9.119 | 9.250 | 8,052 | +0.08(+0.92%) |
Feb 07, 2006 | 9.269 | 9.411 | 9.072 | 9.166 | 8,754 | -0.15(-1.56%) |
Feb 06, 2006 | 8.772 | 9.372 | 8.696 | 9.311 | 21,778 | +0.63(+7.30%) |
Feb 03, 2006 | 9.203 | 9.222 | 8.443 | 8.678 | 89,266 | -0.62(-6.66%) |
Feb 02, 2006 | 9.287 | 9.409 | 9.006 | 9.297 | 16,033 | -0.08(-0.90%) |
Feb 01, 2006 | 9.278 | 9.381 | 9.269 | 9.381 | 8,435 | +0.01(+0.10%) |
Jan 31, 2006 | 9.485 | 9.653 | 9.372 | 9.372 | 19,343 | -0.24(-2.54%) |
Jan 30, 2006 | 10.41 | 10.55 | 8.987 | 9.616 | 144,529 | -0.95(-8.97%) |
Jan 27, 2006 | 9.541 | 10.56 | 9.663 | 10.56 | 26,679 | +1.02(+10.72%) |
Jan 26, 2006 | 9.531 | 9.541 | 9.287 | 9.541 | 18,873 | +0.12(+1.29%) |
Jan 25, 2006 | 9.278 | 9.522 | 9.241 | 9.419 | 19,542 | +0.05(+0.50%) |
Jan 24, 2006 | 9.485 | 9.485 | 9.363 | 9.372 | 18,682 | -0.01(-0.10%) |
Jan 23, 2006 | 9.231 | 9.531 | 9.231 | 9.381 | 19,801 | +0.00(+0.00%) |
Jan 20, 2006 | 9.766 | 9.766 | 9.015 | 9.381 | 56,779 | -0.23(-2.44%) |
Jan 19, 2006 | 9.832 | 9.832 | 9.456 | 9.616 | 36,698 | -0.31(-3.12%) |
Jan 18, 2006 | 10.27 | 10.35 | 9.850 | 9.925 | 91,068 | -0.46(-4.43%) |
Jan 17, 2006 | 10.37 | 10.54 | 10.19 | 10.39 | 24,135 | -0.14(-1.34%) |
Jan 13, 2006 | 10.32 | 10.53 | 10.32 | 10.53 | 12,047 | +0.13(+1.26%) |
Jan 12, 2006 | 10.54 | 10.54 | 10.33 | 10.39 | 17,268 | -0.08(-0.81%) |
Jan 11, 2006 | 9.897 | 10.55 | 9.738 | 10.48 | 26,936 | +0.48(+4.78%) |
Jan 10, 2006 | 9.841 | 10.00 | 9.728 | 10.00 | 29,326 | +0.16(+1.62%) |
Jan 09, 2006 | 9.381 | 9.841 | 9.381 | 9.841 | 35,883 | +0.40(+4.27%) |
Jan 06, 2006 | 9.428 | 9.438 | 9.025 | 9.438 | 21,983 | +0.14(+1.51%) |
Jan 05, 2006 | 9.606 | 9.606 | 9.297 | 9.297 | 19,891 | -0.26(-2.75%) |
Jan 04, 2006 | 9.391 | 9.560 | 9.241 | 9.560 | 11,679 | +0.07(+0.69%) |
Jan 03, 2006 | 9.419 | 9.531 | 9.044 | 9.494 | 12,573 | +0.13(+1.40%) |
Dec 30, 2005 | 8.931 | 9.391 | 8.818 | 9.363 | 49,482 | +0.24(+2.67%) |
Dec 29, 2005 | 8.809 | 9.513 | 8.565 | 9.119 | 44,985 | +0.18(+1.99%) |
Dec 28, 2005 | 8.950 | 9.015 | 8.865 | 8.940 | 12,471 | +0.07(+0.74%) |
Dec 27, 2005 | 8.762 | 8.931 | 8.753 | 8.875 | 11,405 | -0.04(-0.42%) |
Dec 23, 2005 | 8.837 | 8.950 | 8.772 | 8.912 | 17,988 | +0.16(+1.82%) |
Dec 22, 2005 | 8.621 | 8.912 | 8.302 | 8.753 | 61,988 | +0.03(+0.32%) |
Dec 21, 2005 | 8.847 | 8.950 | 8.556 | 8.725 | 47,703 | -0.18(-2.00%) |
Dec 20, 2005 | 8.396 | 8.903 | 7.749 | 8.903 | 78,639 | -0.51(-5.38%) |
Dec 19, 2005 | 9.550 | 9.625 | 9.381 | 9.409 | 19,888 | -0.14(-1.47%) |
Dec 16, 2005 | 10.02 | 10.11 | 9.466 | 9.550 | 73,545 | -0.39(-3.96%) |
Dec 15, 2005 | 10.20 | 10.20 | 9.775 | 9.944 | 31,092 | -0.34(-3.28%) |
Dec 14, 2005 | 10.19 | 10.32 | 10.09 | 10.28 | 9,001 | +0.14(+1.39%) |
Dec 13, 2005 | 10.30 | 10.31 | 10.13 | 10.14 | 5,837 | -0.06(-0.55%) |
Dec 12, 2005 | 10.15 | 10.23 | 10.00 | 10.20 | 13,459 | -0.08(-0.73%) |
Dec 09, 2005 | 10.08 | 10.27 | 9.991 | 10.27 | 10,913 | -0.02(-0.18%) |
Dec 08, 2005 | 9.954 | 10.32 | 9.954 | 10.29 | 15,262 | +0.15(+1.48%) |
Dec 07, 2005 | 9.841 | 10.14 | 9.841 | 10.14 | 31,769 | +0.17(+1.69%) |
Dec 06, 2005 | 9.991 | 10.08 | 9.747 | 9.972 | 12,006 | +0.09(+0.95%) |
Dec 05, 2005 | 10.08 | 10.22 | 9.672 | 9.879 | 17,210 | -0.46(-4.45%) |
Dec 02, 2005 | 10.46 | 10.46 | 10.31 | 10.34 | 5,259 | -0.12(-1.17%) |