Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 9.160 | 9.196 | 8.937 | 9.045 | 423,542 | -0.11(-1.25%) |
Feb 27, 2006 | 8.931 | 9.190 | 8.816 | 9.160 | 525,862 | +0.27(+2.98%) |
Feb 24, 2006 | 8.906 | 8.919 | 8.816 | 8.894 | 166,829 | +0.01(+0.14%) |
Feb 23, 2006 | 9.021 | 9.045 | 8.870 | 8.882 | 245,103 | -0.14(-1.54%) |
Feb 22, 2006 | 8.955 | 9.075 | 8.906 | 9.021 | 287,557 | +0.02(+0.27%) |
Feb 21, 2006 | 9.166 | 9.166 | 8.925 | 8.997 | 292,698 | -0.11(-1.19%) |
Feb 17, 2006 | 9.057 | 9.148 | 9.021 | 9.105 | 688,048 | +0.08(+0.94%) |
Feb 16, 2006 | 9.099 | 9.105 | 8.985 | 9.021 | 235,817 | -0.07(-0.73%) |
Feb 15, 2006 | 9.039 | 9.148 | 9.015 | 9.087 | 329,513 | +0.04(+0.47%) |
Feb 14, 2006 | 9.075 | 9.075 | 8.973 | 9.045 | 304,638 | +0.03(+0.33%) |
Feb 13, 2006 | 9.105 | 9.118 | 8.876 | 9.015 | 403,144 | +0.14(+1.56%) |
Feb 10, 2006 | 8.858 | 8.973 | 8.665 | 8.876 | 228,354 | -0.02(-0.27%) |
Feb 09, 2006 | 9.069 | 9.148 | 8.822 | 8.900 | 246,927 | -0.17(-1.86%) |
Feb 08, 2006 | 8.967 | 9.111 | 8.768 | 9.069 | 509,112 | +0.10(+1.08%) |
Feb 07, 2006 | 8.834 | 8.973 | 8.780 | 8.973 | 341,287 | +0.11(+1.29%) |
Feb 06, 2006 | 8.720 | 8.876 | 8.683 | 8.858 | 216,911 | +0.12(+1.38%) |
Feb 03, 2006 | 8.955 | 8.955 | 8.593 | 8.738 | 236,977 | -0.24(-2.62%) |
Feb 02, 2006 | 9.136 | 9.136 | 8.882 | 8.973 | 353,891 | -0.19(-2.11%) |
Feb 01, 2006 | 9.256 | 9.274 | 9.118 | 9.166 | 347,589 | -0.09(-0.98%) |
Jan 31, 2006 | 9.316 | 9.316 | 9.111 | 9.256 | 242,616 | -0.06(-0.65%) |
Jan 30, 2006 | 9.407 | 9.407 | 9.280 | 9.316 | 120,064 | -0.10(-1.02%) |
Jan 27, 2006 | 9.286 | 9.528 | 9.286 | 9.413 | 217,243 | +0.13(+1.36%) |
Jan 26, 2006 | 9.045 | 9.286 | 9.027 | 9.286 | 376,942 | +0.26(+2.87%) |
Jan 25, 2006 | 9.033 | 9.057 | 8.967 | 9.027 | 158,538 | -0.01(-0.07%) |
Jan 24, 2006 | 9.045 | 9.178 | 8.997 | 9.033 | 225,037 | -0.01(-0.07%) |
Jan 23, 2006 | 8.979 | 9.045 | 8.906 | 9.039 | 95,189 | +0.11(+1.28%) |
Jan 20, 2006 | 9.063 | 9.063 | 8.840 | 8.925 | 263,843 | -0.13(-1.40%) |
Jan 19, 2006 | 8.979 | 9.051 | 8.925 | 9.051 | 176,116 | +0.09(+1.01%) |
Jan 18, 2006 | 8.985 | 9.027 | 8.925 | 8.961 | 154,392 | -0.01(-0.13%) |
Jan 17, 2006 | 8.985 | 9.003 | 8.846 | 8.973 | 211,273 | -0.08(-0.87%) |
Jan 13, 2006 | 9.214 | 9.226 | 9.039 | 9.051 | 361,022 | -0.17(-1.90%) |
Jan 12, 2006 | 9.226 | 9.353 | 9.190 | 9.226 | 501,981 | -0.06(-0.65%) |
Jan 11, 2006 | 9.244 | 9.286 | 9.166 | 9.286 | 324,041 | +0.04(+0.46%) |
Jan 10, 2006 | 9.148 | 9.244 | 9.069 | 9.244 | 400,988 | +0.05(+0.59%) |
Jan 09, 2006 | 9.202 | 9.238 | 9.051 | 9.190 | 326,860 | -0.03(-0.33%) |
Jan 06, 2006 | 9.178 | 9.226 | 9.118 | 9.220 | 735,145 | +0.06(+0.66%) |
Jan 05, 2006 | 9.274 | 9.274 | 9.057 | 9.160 | 403,476 | -0.10(-1.04%) |
Jan 04, 2006 | 9.244 | 9.256 | 9.111 | 9.256 | 716,240 | +0.05(+0.52%) |
Jan 03, 2006 | 9.371 | 9.377 | 9.003 | 9.208 | 746,422 | -0.08(-0.84%) |
Dec 30, 2005 | 9.045 | 9.371 | 8.985 | 9.286 | 1,323,527 | +0.19(+2.05%) |
Dec 29, 2005 | 9.045 | 9.220 | 8.991 | 9.099 | 336,147 | -0.01(-0.07%) |
Dec 28, 2005 | 9.154 | 9.160 | 8.943 | 9.105 | 181,589 | -0.08(-0.85%) |
Dec 27, 2005 | 9.166 | 9.286 | 9.045 | 9.184 | 403,973 | +0.05(+0.53%) |
Dec 23, 2005 | 9.190 | 9.190 | 9.069 | 9.136 | 189,714 | -0.03(-0.33%) |
Dec 22, 2005 | 9.154 | 9.166 | 8.912 | 9.166 | 345,433 | +0.00(+0.00%) |
Dec 21, 2005 | 8.912 | 9.166 | 8.840 | 9.166 | 474,950 | +0.26(+2.91%) |
Dec 20, 2005 | 8.919 | 8.991 | 8.858 | 8.906 | 331,006 | -0.02(-0.20%) |
Dec 19, 2005 | 8.955 | 8.955 | 8.864 | 8.925 | 353,725 | -0.04(-0.47%) |
Dec 16, 2005 | 8.925 | 8.967 | 8.864 | 8.967 | 600,653 | +0.04(+0.47%) |
Dec 15, 2005 | 8.985 | 9.063 | 8.870 | 8.925 | 346,926 | -0.06(-0.67%) |
Dec 14, 2005 | 9.015 | 9.124 | 8.840 | 8.985 | 423,376 | -0.03(-0.33%) |
Dec 13, 2005 | 9.057 | 9.069 | 8.804 | 9.015 | 588,713 | -0.21(-2.22%) |
Dec 12, 2005 | 9.142 | 9.220 | 9.063 | 9.220 | 672,957 | +0.08(+0.92%) |
Dec 09, 2005 | 9.069 | 9.160 | 8.985 | 9.136 | 587,884 | +0.07(+0.80%) |
Dec 08, 2005 | 8.955 | 9.130 | 8.798 | 9.063 | 870,466 | +0.08(+0.94%) |
Dec 07, 2005 | 8.985 | 9.105 | 8.906 | 8.979 | 1,098,655 | -0.08(-0.87%) |
Dec 06, 2005 | 8.931 | 9.111 | 8.828 | 9.057 | 4,766,257 | +0.27(+3.09%) |
Dec 05, 2005 | 8.912 | 8.985 | 8.720 | 8.786 | 977,927 | -0.13(-1.42%) |
Dec 02, 2005 | 9.075 | 9.075 | 8.744 | 8.912 | 465,000 | -0.16(-1.79%) |