Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 9.235 | 9.191 | 9.048 | 9.075 | 293,633 | -0.16(-1.73%) |
Feb 27, 2006 | 9.147 | 9.251 | 9.147 | 9.235 | 120,469 | +0.12(+1.33%) |
Feb 24, 2006 | 9.119 | 9.213 | 9.081 | 9.114 | 176,434 | -0.03(-0.30%) |
Feb 23, 2006 | 9.191 | 9.290 | 9.103 | 9.141 | 200,782 | -0.07(-0.72%) |
Feb 22, 2006 | 8.998 | 9.207 | 8.998 | 9.207 | 157,900 | +0.22(+2.45%) |
Feb 21, 2006 | 9.026 | 9.081 | 8.905 | 8.987 | 269,103 | -0.05(-0.55%) |
Feb 17, 2006 | 9.147 | 9.147 | 9.037 | 9.037 | 168,075 | -0.09(-1.02%) |
Feb 16, 2006 | 9.174 | 9.191 | 9.059 | 9.130 | 172,618 | -0.01(-0.06%) |
Feb 15, 2006 | 9.125 | 9.169 | 9.037 | 9.136 | 172,981 | +0.03(+0.30%) |
Feb 14, 2006 | 8.982 | 9.163 | 8.949 | 9.108 | 269,830 | +0.12(+1.35%) |
Feb 13, 2006 | 8.998 | 9.059 | 8.927 | 8.987 | 449,171 | +0.01(+0.12%) |
Feb 10, 2006 | 8.943 | 9.081 | 8.894 | 8.976 | 223,313 | +0.01(+0.06%) |
Feb 09, 2006 | 8.998 | 9.053 | 8.932 | 8.971 | 286,001 | +0.01(+0.06%) |
Feb 08, 2006 | 8.987 | 9.037 | 8.938 | 8.965 | 408,288 | +0.04(+0.43%) |
Feb 07, 2006 | 8.872 | 9.053 | 8.872 | 8.927 | 274,917 | +0.03(+0.37%) |
Feb 06, 2006 | 8.899 | 8.910 | 8.767 | 8.894 | 220,406 | -0.02(-0.19%) |
Feb 03, 2006 | 8.960 | 9.081 | 8.888 | 8.910 | 313,802 | -0.04(-0.43%) |
Feb 02, 2006 | 9.196 | 9.218 | 8.899 | 8.949 | 435,907 | -0.25(-2.69%) |
Feb 01, 2006 | 9.268 | 9.405 | 9.185 | 9.196 | 301,809 | -0.07(-0.77%) |
Jan 31, 2006 | 9.246 | 9.312 | 9.119 | 9.268 | 351,233 | +0.01(+0.06%) |
Jan 30, 2006 | 9.521 | 9.521 | 9.246 | 9.262 | 240,939 | -0.26(-2.72%) |
Jan 27, 2006 | 9.438 | 9.527 | 9.422 | 9.521 | 264,197 | +0.03(+0.29%) |
Jan 26, 2006 | 9.438 | 9.499 | 9.418 | 9.493 | 288,908 | +0.08(+0.88%) |
Jan 25, 2006 | 9.438 | 9.499 | 9.295 | 9.411 | 687,748 | -0.03(-0.29%) |
Jan 24, 2006 | 9.499 | 9.504 | 9.356 | 9.438 | 398,294 | +0.11(+1.18%) |
Jan 23, 2006 | 9.207 | 9.383 | 9.207 | 9.328 | 217,135 | +0.11(+1.19%) |
Jan 20, 2006 | 9.521 | 9.521 | 9.191 | 9.218 | 239,667 | -0.24(-2.56%) |
Jan 19, 2006 | 9.383 | 9.493 | 9.323 | 9.460 | 182,793 | +0.11(+1.18%) |
Jan 18, 2006 | 9.383 | 9.449 | 9.306 | 9.350 | 206,778 | -0.03(-0.29%) |
Jan 17, 2006 | 9.411 | 9.416 | 9.301 | 9.378 | 231,672 | -0.03(-0.35%) |
Jan 13, 2006 | 9.444 | 9.499 | 9.383 | 9.411 | 150,450 | -0.01(-0.06%) |
Jan 12, 2006 | 9.488 | 9.554 | 9.383 | 9.416 | 140,275 | -0.12(-1.27%) |
Jan 11, 2006 | 9.664 | 9.664 | 9.433 | 9.537 | 218,226 | -0.13(-1.31%) |
Jan 10, 2006 | 9.631 | 9.697 | 9.587 | 9.664 | 180,250 | +0.00(+0.00%) |
Jan 09, 2006 | 9.576 | 9.708 | 9.560 | 9.664 | 185,337 | +0.06(+0.57%) |
Jan 06, 2006 | 9.675 | 9.741 | 9.510 | 9.609 | 207,687 | +0.01(+0.11%) |
Jan 05, 2006 | 9.664 | 9.692 | 9.598 | 9.598 | 135,187 | -0.07(-0.68%) |
Jan 04, 2006 | 9.659 | 9.719 | 9.598 | 9.664 | 243,664 | +0.03(+0.34%) |
Jan 03, 2006 | 9.554 | 9.736 | 9.427 | 9.631 | 347,599 | +0.08(+0.81%) |
Dec 30, 2005 | 9.631 | 9.631 | 9.480 | 9.554 | 324,159 | -0.08(-0.80%) |
Dec 29, 2005 | 9.736 | 9.747 | 9.631 | 9.631 | 190,062 | -0.13(-1.35%) |
Dec 28, 2005 | 9.807 | 9.840 | 9.692 | 9.763 | 185,882 | +0.02(+0.17%) |
Dec 27, 2005 | 9.895 | 9.983 | 9.697 | 9.747 | 709,734 | -0.14(-1.45%) |
Dec 23, 2005 | 9.791 | 9.906 | 9.769 | 9.890 | 691,746 | +0.10(+1.01%) |
Dec 22, 2005 | 9.917 | 9.917 | 9.736 | 9.791 | 393,206 | -0.10(-1.06%) |
Dec 21, 2005 | 9.873 | 10.06 | 9.769 | 9.895 | 266,014 | +0.00(+0.00%) |
Dec 20, 2005 | 9.857 | 10.02 | 9.846 | 9.895 | 200,782 | +0.04(+0.39%) |
Dec 19, 2005 | 10.10 | 10.10 | 9.851 | 9.857 | 268,013 | -0.25(-2.50%) |
Dec 16, 2005 | 9.978 | 10.19 | 9.967 | 10.11 | 1,184,890 | +0.16(+1.60%) |
Dec 15, 2005 | 10.13 | 10.13 | 9.912 | 9.950 | 261,471 | -0.17(-1.69%) |
Dec 14, 2005 | 10.02 | 10.18 | 9.967 | 10.12 | 142,455 | +0.13(+1.32%) |
Dec 13, 2005 | 9.923 | 10.06 | 9.851 | 9.989 | 147,725 | +0.07(+0.67%) |
Dec 12, 2005 | 10.14 | 10.14 | 9.873 | 9.923 | 257,655 | -0.11(-1.10%) |
Dec 09, 2005 | 9.989 | 10.18 | 9.961 | 10.03 | 227,493 | +0.04(+0.44%) |
Dec 08, 2005 | 9.978 | 10.13 | 9.873 | 9.989 | 280,005 | +0.02(+0.17%) |
Dec 07, 2005 | 10.02 | 10.03 | 9.868 | 9.972 | 194,059 | -0.05(-0.49%) |
Dec 06, 2005 | 9.978 | 10.23 | 9.956 | 10.02 | 168,984 | +0.05(+0.50%) |
Dec 05, 2005 | 10.10 | 10.12 | 9.934 | 9.972 | 238,577 | -0.16(-1.58%) |
Dec 02, 2005 | 10.28 | 10.29 | 10.04 | 10.13 | 208,232 | -0.17(-1.60%) |