Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 9.847 | 9.881 | 9.782 | 9.827 | 373,416 | -0.02(-0.21%) |
Feb 27, 2006 | 9.997 | 9.997 | 9.786 | 9.847 | 361,076 | -0.14(-1.40%) |
Feb 24, 2006 | 9.830 | 10.00 | 9.701 | 9.986 | 398,976 | +0.11(+1.14%) |
Feb 23, 2006 | 9.809 | 10.00 | 9.779 | 9.874 | 141,610 | +0.06(+0.66%) |
Feb 22, 2006 | 9.898 | 9.915 | 9.707 | 9.809 | 346,386 | -0.05(-0.55%) |
Feb 21, 2006 | 10.12 | 10.13 | 9.850 | 9.864 | 282,926 | -0.15(-1.50%) |
Feb 17, 2006 | 9.976 | 10.10 | 9.891 | 10.01 | 492,110 | +0.05(+0.51%) |
Feb 16, 2006 | 9.864 | 9.966 | 9.755 | 9.963 | 226,517 | +0.16(+1.63%) |
Feb 15, 2006 | 9.585 | 9.803 | 9.507 | 9.803 | 272,349 | +0.23(+2.42%) |
Feb 14, 2006 | 9.398 | 9.667 | 9.387 | 9.571 | 407,790 | +0.16(+1.66%) |
Feb 13, 2006 | 9.381 | 9.425 | 9.333 | 9.415 | 325,820 | +0.04(+0.47%) |
Feb 10, 2006 | 9.292 | 9.452 | 9.139 | 9.370 | 252,959 | +0.02(+0.25%) |
Feb 09, 2006 | 9.585 | 9.585 | 9.343 | 9.347 | 254,134 | -0.23(-2.42%) |
Feb 08, 2006 | 9.493 | 9.615 | 9.462 | 9.578 | 183,329 | +0.14(+1.44%) |
Feb 07, 2006 | 9.598 | 9.670 | 9.425 | 9.442 | 235,331 | -0.14(-1.46%) |
Feb 06, 2006 | 9.547 | 9.605 | 9.541 | 9.581 | 192,730 | +0.05(+0.50%) |
Feb 03, 2006 | 9.581 | 9.619 | 9.336 | 9.534 | 618,442 | -0.05(-0.50%) |
Feb 02, 2006 | 9.786 | 9.786 | 9.319 | 9.581 | 598,170 | -0.26(-2.60%) |
Feb 01, 2006 | 9.769 | 9.867 | 9.663 | 9.837 | 570,847 | +0.21(+2.19%) |
Jan 31, 2006 | 9.626 | 9.643 | 9.510 | 9.626 | 379,585 | +0.06(+0.64%) |
Jan 30, 2006 | 9.564 | 9.602 | 9.496 | 9.564 | 332,872 | -0.04(-0.39%) |
Jan 27, 2006 | 9.646 | 9.861 | 9.503 | 9.602 | 247,670 | -0.06(-0.67%) |
Jan 26, 2006 | 9.520 | 9.701 | 9.490 | 9.667 | 474,188 | +0.22(+2.38%) |
Jan 25, 2006 | 9.462 | 9.479 | 9.319 | 9.442 | 357,844 | +0.03(+0.33%) |
Jan 24, 2006 | 9.411 | 9.483 | 9.333 | 9.411 | 407,202 | +0.04(+0.44%) |
Jan 23, 2006 | 9.309 | 9.435 | 9.255 | 9.370 | 230,630 | +0.12(+1.29%) |
Jan 20, 2006 | 9.520 | 9.520 | 9.234 | 9.251 | 220,347 | -0.21(-2.23%) |
Jan 19, 2006 | 9.353 | 9.629 | 9.286 | 9.462 | 540,586 | +0.12(+1.24%) |
Jan 18, 2006 | 9.326 | 9.370 | 9.251 | 9.347 | 205,364 | -0.02(-0.18%) |
Jan 17, 2006 | 9.391 | 9.452 | 9.241 | 9.364 | 292,621 | -0.02(-0.22%) |
Jan 13, 2006 | 9.360 | 9.401 | 9.306 | 9.384 | 366,071 | +0.02(+0.18%) |
Jan 12, 2006 | 9.309 | 9.381 | 9.251 | 9.367 | 765,341 | +0.03(+0.36%) |
Jan 11, 2006 | 9.326 | 9.394 | 9.265 | 9.333 | 814,111 | +0.01(+0.07%) |
Jan 10, 2006 | 9.265 | 9.340 | 9.241 | 9.326 | 762,697 | +0.01(+0.11%) |
Jan 09, 2006 | 9.360 | 9.360 | 9.299 | 9.316 | 189,792 | -0.04(-0.47%) |
Jan 06, 2006 | 9.292 | 9.360 | 9.241 | 9.360 | 376,354 | +0.10(+1.10%) |
Jan 05, 2006 | 9.241 | 9.408 | 9.238 | 9.258 | 841,434 | +0.10(+1.12%) |
Jan 04, 2006 | 8.846 | 9.180 | 8.829 | 9.156 | 1,198,985 | +0.28(+3.18%) |
Jan 03, 2006 | 8.843 | 8.880 | 8.822 | 8.873 | 568,497 | +0.03(+0.35%) |
Dec 30, 2005 | 8.918 | 8.918 | 8.778 | 8.843 | 313,481 | -0.07(-0.84%) |
Dec 29, 2005 | 8.986 | 9.006 | 8.901 | 8.918 | 350,793 | -0.02(-0.27%) |
Dec 28, 2005 | 8.884 | 8.959 | 8.877 | 8.942 | 192,143 | +0.06(+0.73%) |
Dec 27, 2005 | 9.047 | 9.153 | 8.860 | 8.877 | 252,665 | -0.17(-1.88%) |
Dec 23, 2005 | 8.925 | 9.088 | 8.884 | 9.047 | 357,551 | +0.13(+1.41%) |
Dec 22, 2005 | 8.731 | 8.952 | 8.717 | 8.921 | 1,006,254 | +0.21(+2.38%) |
Dec 21, 2005 | 8.441 | 8.748 | 8.441 | 8.713 | 816,168 | +0.23(+2.77%) |
Dec 20, 2005 | 8.050 | 8.771 | 8.050 | 8.479 | 1,419,039 | +0.67(+8.54%) |
Dec 19, 2005 | 7.880 | 7.890 | 7.703 | 7.812 | 978,638 | -0.20(-2.46%) |
Dec 16, 2005 | 8.220 | 8.220 | 7.948 | 8.009 | 809,704 | -0.21(-2.57%) |
Dec 15, 2005 | 8.543 | 8.543 | 8.063 | 8.220 | 750,063 | -0.32(-3.78%) |
Dec 14, 2005 | 8.588 | 8.625 | 8.513 | 8.543 | 271,468 | -0.06(-0.71%) |
Dec 13, 2005 | 8.547 | 8.622 | 8.543 | 8.605 | 166,582 | +0.06(+0.68%) |
Dec 12, 2005 | 8.577 | 8.656 | 8.499 | 8.547 | 200,369 | +0.00(+0.04%) |
Dec 09, 2005 | 8.479 | 8.588 | 8.458 | 8.543 | 99,597 | +0.07(+0.80%) |
Dec 08, 2005 | 8.543 | 8.642 | 8.417 | 8.475 | 183,329 | -0.03(-0.40%) |
Dec 07, 2005 | 8.519 | 8.543 | 8.407 | 8.509 | 143,079 | -0.00(-0.04%) |
Dec 06, 2005 | 8.509 | 8.656 | 8.485 | 8.513 | 259,716 | +0.05(+0.64%) |
Dec 05, 2005 | 8.673 | 8.673 | 8.380 | 8.458 | 202,132 | -0.21(-2.47%) |
Dec 02, 2005 | 8.679 | 8.713 | 8.584 | 8.673 | 152,186 | +0.01(+0.08%) |