Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 9.698 | 9.664 | 9.475 | 9.538 | 170,320 | -0.16(-1.65%) |
Feb 27, 2006 | 9.606 | 9.726 | 9.589 | 9.698 | 144,715 | +0.10(+1.01%) |
Feb 24, 2006 | 9.424 | 9.618 | 9.395 | 9.601 | 526,386 | +0.02(+0.24%) |
Feb 23, 2006 | 9.641 | 9.704 | 9.521 | 9.578 | 146,629 | -0.07(-0.71%) |
Feb 22, 2006 | 9.509 | 9.698 | 9.492 | 9.646 | 191,315 | +0.13(+1.38%) |
Feb 21, 2006 | 9.652 | 9.698 | 9.475 | 9.515 | 136,790 | -0.14(-1.42%) |
Feb 17, 2006 | 9.835 | 9.835 | 9.646 | 9.652 | 139,081 | -0.14(-1.40%) |
Feb 16, 2006 | 9.806 | 9.875 | 9.732 | 9.789 | 240,191 | +0.04(+0.41%) |
Feb 15, 2006 | 9.818 | 9.840 | 9.692 | 9.749 | 184,013 | -0.05(-0.47%) |
Feb 14, 2006 | 9.412 | 9.806 | 9.395 | 9.795 | 351,144 | +0.42(+4.51%) |
Feb 13, 2006 | 9.361 | 9.441 | 9.304 | 9.372 | 214,779 | -0.03(-0.36%) |
Feb 10, 2006 | 9.350 | 9.469 | 9.258 | 9.407 | 216,430 | +0.09(+0.98%) |
Feb 09, 2006 | 9.430 | 9.464 | 9.310 | 9.315 | 238,651 | -0.05(-0.49%) |
Feb 08, 2006 | 9.344 | 9.418 | 9.298 | 9.361 | 325,917 | +0.06(+0.68%) |
Feb 07, 2006 | 9.464 | 9.572 | 9.281 | 9.298 | 306,434 | -0.14(-1.45%) |
Feb 06, 2006 | 9.595 | 9.595 | 9.372 | 9.435 | 168,186 | -0.11(-1.20%) |
Feb 03, 2006 | 9.492 | 9.618 | 9.367 | 9.549 | 135,663 | +0.11(+1.21%) |
Feb 02, 2006 | 9.567 | 9.567 | 9.304 | 9.435 | 232,602 | -0.10(-1.08%) |
Feb 01, 2006 | 9.441 | 9.584 | 9.361 | 9.538 | 201,708 | +0.15(+1.58%) |
Jan 31, 2006 | 9.435 | 9.435 | 9.207 | 9.390 | 341,921 | +0.02(+0.24%) |
Jan 30, 2006 | 9.704 | 9.704 | 9.361 | 9.367 | 327,689 | -0.29(-3.01%) |
Jan 27, 2006 | 9.743 | 9.806 | 9.498 | 9.658 | 258,722 | +2.02(+26.37%) |
Jan 26, 2006 | 7.671 | 7.671 | 7.573 | 7.642 | 200,258 | +0.04(+0.53%) |
Jan 25, 2006 | 7.671 | 7.671 | 7.496 | 7.602 | 163,592 | -0.04(-0.57%) |
Jan 24, 2006 | 7.591 | 7.704 | 7.547 | 7.646 | 193,197 | +0.06(+0.77%) |
Jan 23, 2006 | 7.609 | 7.661 | 7.558 | 7.587 | 160,719 | +0.05(+0.68%) |
Jan 20, 2006 | 7.595 | 7.595 | 7.478 | 7.536 | 219,045 | +0.03(+0.44%) |
Jan 19, 2006 | 7.547 | 7.617 | 7.489 | 7.503 | 246,345 | +0.01(+0.15%) |
Jan 18, 2006 | 7.430 | 7.613 | 7.430 | 7.492 | 143,585 | +0.01(+0.10%) |
Jan 17, 2006 | 7.507 | 7.511 | 7.419 | 7.485 | 143,911 | -0.02(-0.29%) |
Jan 13, 2006 | 7.525 | 7.540 | 7.489 | 7.507 | 70,866 | +0.00(+0.00%) |
Jan 12, 2006 | 7.514 | 7.551 | 7.423 | 7.507 | 174,537 | -0.05(-0.63%) |
Jan 11, 2006 | 7.653 | 7.653 | 7.441 | 7.555 | 256,314 | -0.11(-1.38%) |
Jan 10, 2006 | 7.598 | 7.664 | 7.562 | 7.661 | 127,379 | +0.05(+0.72%) |
Jan 09, 2006 | 7.609 | 7.646 | 7.551 | 7.606 | 145,906 | +0.05(+0.63%) |
Jan 06, 2006 | 7.580 | 7.620 | 7.430 | 7.558 | 227,417 | +0.02(+0.29%) |
Jan 05, 2006 | 7.536 | 7.591 | 7.489 | 7.536 | 145,709 | +0.00(+0.05%) |
Jan 04, 2006 | 7.544 | 7.617 | 7.496 | 7.533 | 228,070 | -0.01(-0.15%) |
Jan 03, 2006 | 7.489 | 7.544 | 7.350 | 7.544 | 313,983 | +0.12(+1.67%) |
Dec 30, 2005 | 7.383 | 7.449 | 7.321 | 7.419 | 220,090 | +0.00(+0.05%) |
Dec 29, 2005 | 7.463 | 7.489 | 7.416 | 7.416 | 217,569 | -0.10(-1.36%) |
Dec 28, 2005 | 7.485 | 7.533 | 7.408 | 7.518 | 145,192 | +0.08(+1.13%) |
Dec 27, 2005 | 7.536 | 7.584 | 7.379 | 7.434 | 240,235 | -0.06(-0.83%) |
Dec 23, 2005 | 7.522 | 7.580 | 7.471 | 7.496 | 277,070 | +0.10(+1.33%) |
Dec 22, 2005 | 7.397 | 7.434 | 7.361 | 7.397 | 230,220 | -0.01(-0.15%) |
Dec 21, 2005 | 7.321 | 7.427 | 7.321 | 7.408 | 131,275 | +0.07(+0.90%) |
Dec 20, 2005 | 7.394 | 7.427 | 7.306 | 7.343 | 212,337 | -0.05(-0.69%) |
Dec 19, 2005 | 7.485 | 7.485 | 7.339 | 7.394 | 172,422 | -0.14(-1.89%) |
Dec 16, 2005 | 7.449 | 7.566 | 7.405 | 7.536 | 749,834 | +0.09(+1.18%) |
Dec 15, 2005 | 7.555 | 7.558 | 7.357 | 7.449 | 322,040 | -0.15(-1.97%) |
Dec 14, 2005 | 7.489 | 7.598 | 7.474 | 7.598 | 102,206 | +0.13(+1.76%) |
Dec 13, 2005 | 7.438 | 7.489 | 7.405 | 7.467 | 230,527 | +0.00(+0.00%) |
Dec 12, 2005 | 7.529 | 7.580 | 7.408 | 7.467 | 240,918 | -0.06(-0.82%) |
Dec 09, 2005 | 7.408 | 7.562 | 7.357 | 7.529 | 186,757 | +0.16(+2.23%) |
Dec 08, 2005 | 7.335 | 7.544 | 7.306 | 7.365 | 196,018 | -0.01(-0.10%) |
Dec 07, 2005 | 7.460 | 7.500 | 7.313 | 7.372 | 239,438 | -0.09(-1.22%) |
Dec 06, 2005 | 7.620 | 7.642 | 7.456 | 7.463 | 207,588 | -0.09(-1.16%) |
Dec 05, 2005 | 7.598 | 7.646 | 7.474 | 7.551 | 223,296 | -0.10(-1.34%) |
Dec 02, 2005 | 7.661 | 7.671 | 7.540 | 7.653 | 233,267 | -0.00(-0.05%) |