Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 9.485 | 10.11 | 9.374 | 9.948 | 206,981 | +0.46(+4.87%) |
Feb 27, 2006 | 9.382 | 9.764 | 9.167 | 9.485 | 170,229 | +0.07(+0.74%) |
Feb 24, 2006 | 8.648 | 9.804 | 8.648 | 9.415 | 253,887 | +0.77(+8.87%) |
Feb 23, 2006 | 8.664 | 8.688 | 8.473 | 8.648 | 17,932 | -0.06(-0.73%) |
Feb 22, 2006 | 8.401 | 9.007 | 8.401 | 8.712 | 56,311 | +0.26(+3.11%) |
Feb 21, 2006 | 8.529 | 8.561 | 8.449 | 8.449 | 16,636 | -0.22(-2.48%) |
Feb 17, 2006 | 8.298 | 8.848 | 8.290 | 8.664 | 56,685 | +0.25(+2.94%) |
Feb 16, 2006 | 8.330 | 8.449 | 8.298 | 8.417 | 13,549 | +0.07(+0.86%) |
Feb 15, 2006 | 8.322 | 8.449 | 8.314 | 8.346 | 34,613 | +0.04(+0.48%) |
Feb 14, 2006 | 8.298 | 8.569 | 8.298 | 8.306 | 33,664 | -0.06(-0.67%) |
Feb 13, 2006 | 8.521 | 8.593 | 8.330 | 8.362 | 56,343 | -0.24(-2.78%) |
Feb 10, 2006 | 8.465 | 8.645 | 8.457 | 8.601 | 5,942 | +0.05(+0.56%) |
Feb 09, 2006 | 8.609 | 8.712 | 8.529 | 8.553 | 24,993 | +0.03(+0.37%) |
Feb 08, 2006 | 8.656 | 8.680 | 8.401 | 8.521 | 27,523 | +0.02(+0.19%) |
Feb 07, 2006 | 8.513 | 8.601 | 8.417 | 8.505 | 29,873 | -0.09(-1.02%) |
Feb 06, 2006 | 8.553 | 8.768 | 8.465 | 8.593 | 32,408 | -0.01(-0.09%) |
Feb 03, 2006 | 8.593 | 8.896 | 8.529 | 8.601 | 68,439 | -0.37(-4.09%) |
Feb 02, 2006 | 9.087 | 9.286 | 8.609 | 8.967 | 44,547 | -0.16(-1.75%) |
Feb 01, 2006 | 9.079 | 9.278 | 9.055 | 9.127 | 27,411 | +0.02(+0.17%) |
Jan 31, 2006 | 9.238 | 9.238 | 8.768 | 9.111 | 74,706 | -0.08(-0.87%) |
Jan 30, 2006 | 9.079 | 9.286 | 9.079 | 9.191 | 37,373 | +0.06(+0.61%) |
Jan 27, 2006 | 9.406 | 9.406 | 8.896 | 9.135 | 98,288 | -0.22(-2.30%) |
Jan 26, 2006 | 9.015 | 9.366 | 9.015 | 9.350 | 80,071 | +0.32(+3.53%) |
Jan 25, 2006 | 8.617 | 9.278 | 8.617 | 9.031 | 97,284 | +0.33(+3.75%) |
Jan 24, 2006 | 8.529 | 8.864 | 8.449 | 8.704 | 132,955 | +0.14(+1.69%) |
Jan 23, 2006 | 8.641 | 8.641 | 8.370 | 8.560 | 111,672 | -0.04(-0.47%) |
Jan 20, 2006 | 8.011 | 8.760 | 7.660 | 8.601 | 269,495 | +0.65(+8.12%) |
Jan 19, 2006 | 7.604 | 8.091 | 7.541 | 7.955 | 260,490 | +0.33(+4.28%) |
Jan 18, 2006 | 7.588 | 7.628 | 7.373 | 7.628 | 46,107 | -0.03(-0.42%) |
Jan 17, 2006 | 7.572 | 7.692 | 7.572 | 7.660 | 24,369 | +0.01(+0.10%) |
Jan 13, 2006 | 7.541 | 7.692 | 7.501 | 7.652 | 30,824 | +0.03(+0.42%) |
Jan 12, 2006 | 7.541 | 7.684 | 7.501 | 7.620 | 29,732 | +0.07(+0.95%) |
Jan 11, 2006 | 7.732 | 7.732 | 7.523 | 7.548 | 25,259 | -0.10(-1.25%) |
Jan 10, 2006 | 7.564 | 7.652 | 7.541 | 7.644 | 11,780 | +0.14(+1.91%) |
Jan 09, 2006 | 7.732 | 7.732 | 7.501 | 7.501 | 30,000 | +0.09(+1.18%) |
Jan 06, 2006 | 7.333 | 7.493 | 7.293 | 7.413 | 75,095 | +0.08(+1.09%) |
Jan 05, 2006 | 7.222 | 7.333 | 6.975 | 7.333 | 102,538 | -0.04(-0.54%) |
Jan 04, 2006 | 7.262 | 7.413 | 7.262 | 7.373 | 36,225 | +0.05(+0.65%) |
Jan 03, 2006 | 7.214 | 7.373 | 7.214 | 7.325 | 55,046 | +0.35(+5.03%) |
Dec 30, 2005 | 7.142 | 7.142 | 6.959 | 6.975 | 54,087 | -0.05(-0.68%) |
Dec 29, 2005 | 6.895 | 7.484 | 6.775 | 7.022 | 136,058 | +0.15(+2.20%) |
Dec 28, 2005 | 7.014 | 7.134 | 6.871 | 6.871 | 42,780 | -0.22(-3.15%) |
Dec 27, 2005 | 7.006 | 7.222 | 6.943 | 7.094 | 62,351 | -0.06(-0.78%) |
Dec 23, 2005 | 7.014 | 7.220 | 6.967 | 7.150 | 22,023 | +0.07(+1.01%) |
Dec 22, 2005 | 7.158 | 7.238 | 7.054 | 7.078 | 19,514 | -0.04(-0.56%) |
Dec 21, 2005 | 7.126 | 7.198 | 7.046 | 7.118 | 84,775 | +0.29(+4.32%) |
Dec 20, 2005 | 7.118 | 7.118 | 6.696 | 6.823 | 47,698 | -0.14(-2.06%) |
Dec 19, 2005 | 7.158 | 7.158 | 6.855 | 6.967 | 39,385 | -0.25(-3.43%) |
Dec 16, 2005 | 6.983 | 7.357 | 6.983 | 7.214 | 108,362 | +0.26(+3.78%) |
Dec 15, 2005 | 6.951 | 7.086 | 6.943 | 6.951 | 31,794 | -0.08(-1.13%) |
Dec 14, 2005 | 7.054 | 7.102 | 7.030 | 7.030 | 22,541 | -0.10(-1.45%) |
Dec 13, 2005 | 7.054 | 7.300 | 6.919 | 7.134 | 69,891 | -0.10(-1.32%) |
Dec 12, 2005 | 7.062 | 7.293 | 6.975 | 7.230 | 48,301 | +0.13(+1.80%) |
Dec 09, 2005 | 6.998 | 7.174 | 6.998 | 7.102 | 56,792 | +0.10(+1.37%) |
Dec 08, 2005 | 6.727 | 7.030 | 6.720 | 7.006 | 30,264 | +0.23(+3.41%) |
Dec 07, 2005 | 6.735 | 6.847 | 6.696 | 6.775 | 148,038 | +0.04(+0.59%) |
Dec 06, 2005 | 6.775 | 6.847 | 6.696 | 6.735 | 121,570 | -0.06(-0.82%) |
Dec 05, 2005 | 6.791 | 7.006 | 6.783 | 6.791 | 98,984 | -0.06(-0.93%) |
Dec 02, 2005 | 6.743 | 6.975 | 6.704 | 6.855 | 57,323 | +0.04(+0.58%) |