Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 9.860 | 9.816 | 9.291 | 9.515 | 2,700,274 | -0.35(-3.50%) |
Feb 27, 2006 | 9.898 | 9.915 | 9.717 | 9.860 | 522,621 | -0.05(-0.55%) |
Feb 24, 2006 | 9.515 | 9.953 | 9.356 | 9.915 | 1,524,283 | +0.40(+4.21%) |
Feb 23, 2006 | 9.679 | 9.800 | 9.405 | 9.515 | 1,408,307 | -0.15(-1.53%) |
Feb 22, 2006 | 9.487 | 9.745 | 9.432 | 9.663 | 583,345 | +0.24(+2.50%) |
Feb 21, 2006 | 9.597 | 9.624 | 9.306 | 9.427 | 882,950 | -0.18(-1.83%) |
Feb 17, 2006 | 9.597 | 9.613 | 9.432 | 9.602 | 835,903 | +0.07(+0.75%) |
Feb 16, 2006 | 9.569 | 9.646 | 9.328 | 9.531 | 875,109 | -0.03(-0.29%) |
Feb 15, 2006 | 9.350 | 9.641 | 9.317 | 9.558 | 983,426 | +0.19(+2.05%) |
Feb 14, 2006 | 9.103 | 9.449 | 8.994 | 9.366 | 948,414 | +0.31(+3.45%) |
Feb 13, 2006 | 9.213 | 9.323 | 8.928 | 9.054 | 628,021 | -0.16(-1.73%) |
Feb 10, 2006 | 8.829 | 9.328 | 8.697 | 9.213 | 1,794,165 | +0.33(+3.77%) |
Feb 09, 2006 | 8.774 | 9.048 | 8.774 | 8.878 | 1,361,078 | +0.24(+2.73%) |
Feb 08, 2006 | 8.654 | 8.692 | 8.368 | 8.643 | 1,841,941 | +0.01(+0.13%) |
Feb 07, 2006 | 8.856 | 8.895 | 8.522 | 8.632 | 954,797 | -0.24(-2.66%) |
Feb 06, 2006 | 8.939 | 9.043 | 8.500 | 8.867 | 1,027,373 | -0.09(-1.04%) |
Feb 03, 2006 | 9.048 | 9.175 | 8.933 | 8.961 | 565,657 | -0.11(-1.21%) |
Feb 02, 2006 | 9.366 | 9.366 | 9.005 | 9.070 | 643,703 | -0.24(-2.59%) |
Feb 01, 2006 | 9.482 | 9.482 | 9.268 | 9.312 | 1,520,636 | -0.18(-1.85%) |
Jan 31, 2006 | 8.884 | 9.580 | 8.884 | 9.487 | 2,370,398 | +0.65(+7.32%) |
Jan 30, 2006 | 9.131 | 9.131 | 8.791 | 8.840 | 781,379 | -0.33(-3.59%) |
Jan 27, 2006 | 9.103 | 9.279 | 9.103 | 9.169 | 585,351 | +0.07(+0.72%) |
Jan 26, 2006 | 9.131 | 9.136 | 8.944 | 9.103 | 1,110,343 | +0.12(+1.28%) |
Jan 25, 2006 | 9.010 | 9.026 | 8.928 | 8.988 | 966,467 | -0.04(-0.49%) |
Jan 24, 2006 | 8.889 | 9.032 | 8.878 | 9.032 | 1,121,102 | +0.14(+1.54%) |
Jan 23, 2006 | 8.884 | 8.977 | 8.785 | 8.895 | 497,274 | +0.05(+0.62%) |
Jan 20, 2006 | 9.290 | 9.290 | 8.813 | 8.840 | 1,204,984 | -0.25(-2.77%) |
Jan 19, 2006 | 8.994 | 9.251 | 8.895 | 9.092 | 521,710 | +0.13(+1.41%) |
Jan 18, 2006 | 8.884 | 9.016 | 8.829 | 8.966 | 683,092 | +0.04(+0.49%) |
Jan 17, 2006 | 9.037 | 9.037 | 8.637 | 8.922 | 782,656 | -0.13(-1.39%) |
Jan 13, 2006 | 8.889 | 9.081 | 8.884 | 9.048 | 1,279,202 | +0.16(+1.85%) |
Jan 12, 2006 | 8.911 | 8.933 | 8.829 | 8.884 | 653,368 | -0.05(-0.61%) |
Jan 11, 2006 | 8.911 | 8.950 | 8.774 | 8.939 | 914,132 | +0.00(+0.00%) |
Jan 10, 2006 | 8.802 | 8.944 | 8.785 | 8.939 | 462,445 | +0.14(+1.56%) |
Jan 09, 2006 | 8.796 | 8.867 | 8.774 | 8.802 | 1,707,365 | +0.00(+0.00%) |
Jan 06, 2006 | 8.774 | 8.884 | 8.686 | 8.802 | 2,519,562 | +0.08(+0.94%) |
Jan 05, 2006 | 8.434 | 8.719 | 8.390 | 8.719 | 1,826,441 | +0.27(+3.25%) |
Jan 04, 2006 | 8.089 | 8.506 | 8.089 | 8.445 | 2,151,940 | +0.38(+4.76%) |
Jan 03, 2006 | 8.144 | 8.193 | 8.012 | 8.061 | 1,313,301 | -0.20(-2.39%) |
Dec 30, 2005 | 8.127 | 8.259 | 8.006 | 8.259 | 922,885 | +0.08(+0.94%) |
Dec 29, 2005 | 8.144 | 8.226 | 8.116 | 8.182 | 451,686 | +0.04(+0.47%) |
Dec 28, 2005 | 8.034 | 8.166 | 7.935 | 8.144 | 340,087 | +0.08(+0.95%) |
Dec 27, 2005 | 8.220 | 8.226 | 8.006 | 8.067 | 815,297 | -0.13(-1.61%) |
Dec 23, 2005 | 8.215 | 8.231 | 8.116 | 8.198 | 794,691 | -0.02(-0.20%) |
Dec 22, 2005 | 8.171 | 8.215 | 8.133 | 8.215 | 330,604 | +0.08(+0.94%) |
Dec 21, 2005 | 8.034 | 8.226 | 8.034 | 8.138 | 1,284,307 | +0.08(+1.02%) |
Dec 20, 2005 | 8.039 | 8.149 | 7.979 | 8.056 | 1,097,579 | +0.02(+0.20%) |
Dec 19, 2005 | 7.952 | 8.089 | 7.875 | 8.039 | 1,893,547 | +0.06(+0.76%) |
Dec 16, 2005 | 7.650 | 8.133 | 7.628 | 7.979 | 4,966,732 | +0.42(+5.59%) |
Dec 15, 2005 | 7.540 | 7.634 | 7.403 | 7.557 | 2,223,422 | +0.15(+2.07%) |
Dec 14, 2005 | 7.348 | 7.486 | 7.266 | 7.403 | 4,191,551 | +0.12(+1.58%) |
Dec 13, 2005 | 7.310 | 7.310 | 7.200 | 7.288 | 1,774,471 | -0.02(-0.30%) |
Dec 12, 2005 | 7.277 | 7.326 | 7.250 | 7.310 | 594,468 | +0.02(+0.23%) |
Dec 09, 2005 | 6.992 | 7.348 | 6.992 | 7.294 | 2,061,311 | +0.30(+4.31%) |
Dec 08, 2005 | 6.800 | 7.019 | 6.789 | 6.992 | 1,249,296 | +0.14(+2.08%) |
Dec 07, 2005 | 7.019 | 7.063 | 6.800 | 6.849 | 419,410 | -0.15(-2.19%) |
Dec 06, 2005 | 7.074 | 7.162 | 6.981 | 7.003 | 282,463 | -0.05(-0.70%) |
Dec 05, 2005 | 7.189 | 7.189 | 7.025 | 7.052 | 702,786 | -0.14(-1.91%) |
Dec 02, 2005 | 7.283 | 7.321 | 7.118 | 7.189 | 1,255,678 | -0.07(-0.91%) |