Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 9.930 | 10.00 | 9.785 | 9.871 | 76,938 | -0.06(-0.60%) |
Feb 27, 2006 | 9.779 | 9.963 | 9.713 | 9.930 | 56,795 | +0.21(+2.17%) |
Feb 24, 2006 | 9.673 | 9.871 | 9.574 | 9.719 | 89,357 | +0.09(+0.96%) |
Feb 23, 2006 | 10.03 | 10.03 | 9.627 | 9.627 | 134,490 | -0.40(-3.95%) |
Feb 22, 2006 | 9.990 | 10.04 | 9.904 | 10.02 | 76,181 | +0.05(+0.46%) |
Feb 21, 2006 | 9.917 | 10.10 | 9.785 | 9.977 | 143,426 | +0.02(+0.20%) |
Feb 17, 2006 | 10.02 | 10.09 | 9.389 | 9.957 | 127,069 | -0.06(-0.59%) |
Feb 16, 2006 | 9.924 | 10.02 | 9.884 | 10.02 | 154,634 | +0.09(+0.86%) |
Feb 15, 2006 | 9.937 | 10.02 | 9.878 | 9.930 | 85,116 | +0.01(+0.13%) |
Feb 14, 2006 | 10.02 | 10.15 | 9.825 | 9.917 | 142,820 | -0.11(-1.05%) |
Feb 13, 2006 | 10.07 | 10.07 | 9.851 | 10.02 | 93,749 | -0.03(-0.33%) |
Feb 10, 2006 | 10.22 | 10.23 | 9.996 | 10.06 | 140,397 | -0.16(-1.55%) |
Feb 09, 2006 | 10.04 | 10.23 | 10.00 | 10.21 | 175,383 | +0.15(+1.44%) |
Feb 08, 2006 | 9.825 | 10.07 | 9.693 | 10.07 | 184,167 | +0.28(+2.90%) |
Feb 07, 2006 | 9.957 | 10.04 | 9.739 | 9.785 | 126,766 | -0.13(-1.27%) |
Feb 06, 2006 | 9.752 | 10.02 | 9.719 | 9.911 | 238,084 | +0.09(+0.87%) |
Feb 03, 2006 | 9.772 | 9.851 | 9.620 | 9.825 | 85,722 | +0.05(+0.54%) |
Feb 02, 2006 | 9.864 | 9.864 | 9.561 | 9.772 | 176,291 | -0.11(-1.07%) |
Feb 01, 2006 | 9.640 | 9.930 | 9.580 | 9.878 | 192,346 | +0.20(+2.12%) |
Jan 31, 2006 | 9.699 | 9.772 | 9.653 | 9.673 | 173,565 | -0.06(-0.61%) |
Jan 30, 2006 | 9.680 | 9.752 | 9.660 | 9.732 | 113,741 | +0.01(+0.07%) |
Jan 27, 2006 | 9.706 | 9.990 | 9.693 | 9.726 | 118,436 | -0.01(-0.14%) |
Jan 26, 2006 | 9.838 | 9.838 | 9.653 | 9.739 | 103,291 | -0.10(-1.01%) |
Jan 25, 2006 | 9.759 | 9.838 | 9.699 | 9.838 | 141,760 | +0.13(+1.36%) |
Jan 24, 2006 | 9.673 | 9.805 | 9.614 | 9.706 | 144,789 | +0.04(+0.41%) |
Jan 23, 2006 | 9.726 | 9.805 | 9.627 | 9.666 | 121,768 | -0.09(-0.95%) |
Jan 20, 2006 | 10.00 | 10.03 | 9.719 | 9.759 | 163,872 | -0.35(-3.46%) |
Jan 19, 2006 | 9.970 | 10.50 | 9.904 | 10.11 | 291,699 | +0.06(+0.59%) |
Jan 18, 2006 | 9.884 | 10.21 | 9.884 | 10.05 | 510,095 | +0.13(+1.33%) |
Jan 17, 2006 | 9.779 | 9.950 | 9.746 | 9.917 | 330,623 | +0.14(+1.42%) |
Jan 13, 2006 | 9.838 | 9.878 | 9.719 | 9.779 | 73,000 | -0.03(-0.34%) |
Jan 12, 2006 | 9.871 | 9.911 | 9.653 | 9.812 | 237,024 | -0.04(-0.40%) |
Jan 11, 2006 | 9.818 | 9.911 | 9.640 | 9.851 | 189,771 | +0.01(+0.13%) |
Jan 10, 2006 | 9.845 | 9.937 | 9.739 | 9.838 | 282,309 | -0.07(-0.67%) |
Jan 09, 2006 | 9.904 | 9.970 | 9.891 | 9.904 | 244,294 | +0.00(+0.00%) |
Jan 06, 2006 | 9.891 | 9.950 | 9.746 | 9.904 | 361,065 | +0.11(+1.08%) |
Jan 05, 2006 | 9.772 | 9.884 | 9.706 | 9.798 | 241,719 | -0.04(-0.40%) |
Jan 04, 2006 | 9.792 | 9.878 | 9.640 | 9.838 | 305,633 | +0.05(+0.54%) |
Jan 03, 2006 | 9.759 | 9.805 | 9.686 | 9.785 | 290,185 | +0.09(+0.95%) |
Dec 30, 2005 | 9.620 | 9.693 | 9.534 | 9.693 | 147,212 | +0.01(+0.07%) |
Dec 29, 2005 | 9.719 | 9.779 | 9.627 | 9.686 | 104,957 | -0.03(-0.34%) |
Dec 28, 2005 | 9.429 | 9.732 | 9.409 | 9.719 | 206,582 | +0.20(+2.08%) |
Dec 27, 2005 | 9.640 | 9.686 | 9.415 | 9.521 | 132,976 | -0.05(-0.55%) |
Dec 23, 2005 | 9.561 | 9.699 | 9.561 | 9.574 | 111,621 | +0.02(+0.21%) |
Dec 22, 2005 | 9.561 | 9.660 | 9.481 | 9.554 | 227,331 | -0.01(-0.07%) |
Dec 21, 2005 | 9.567 | 9.673 | 9.488 | 9.561 | 226,877 | +0.03(+0.35%) |
Dec 20, 2005 | 9.541 | 9.640 | 9.501 | 9.528 | 211,732 | +0.03(+0.28%) |
Dec 19, 2005 | 9.257 | 9.587 | 9.257 | 9.501 | 257,622 | -0.03(-0.28%) |
Dec 16, 2005 | 9.706 | 9.785 | 9.468 | 9.528 | 442,850 | -0.18(-1.84%) |
Dec 15, 2005 | 9.739 | 9.752 | 9.600 | 9.706 | 312,600 | +0.00(+0.00%) |
Dec 14, 2005 | 9.739 | 9.785 | 9.666 | 9.706 | 267,012 | -0.05(-0.54%) |
Dec 13, 2005 | 9.699 | 9.792 | 9.666 | 9.759 | 179,169 | +0.05(+0.48%) |
Dec 12, 2005 | 9.706 | 9.798 | 9.653 | 9.713 | 197,646 | +0.01(+0.07%) |
Dec 09, 2005 | 9.706 | 9.726 | 9.607 | 9.706 | 154,331 | -0.03(-0.27%) |
Dec 08, 2005 | 9.732 | 9.891 | 9.647 | 9.732 | 399,988 | +0.03(+0.27%) |
Dec 07, 2005 | 9.660 | 9.739 | 9.580 | 9.706 | 205,825 | +0.05(+0.48%) |
Dec 06, 2005 | 9.765 | 9.838 | 9.620 | 9.660 | 251,564 | -0.04(-0.41%) |
Dec 05, 2005 | 9.686 | 9.805 | 9.508 | 9.699 | 413,771 | +0.05(+0.48%) |
Dec 02, 2005 | 9.580 | 9.732 | 9.409 | 9.653 | 313,205 | +0.02(+0.21%) |