Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.430 | 8.880 | 8.260 | 8.680 | 73,867 | +0.25(+2.97%) |
Feb 27, 2006 | 8.150 | 8.500 | 8.030 | 8.430 | 132,233 | +0.31(+3.82%) |
Feb 24, 2006 | 8.100 | 8.120 | 7.860 | 8.120 | 8,912 | +0.08(+1.00%) |
Feb 23, 2006 | 7.989 | 8.114 | 7.830 | 8.040 | 25,355 | +0.09(+1.13%) |
Feb 22, 2006 | 7.620 | 7.990 | 7.561 | 7.950 | 17,549 | +0.26(+3.38%) |
Feb 21, 2006 | 7.930 | 7.950 | 7.670 | 7.690 | 16,455 | -0.12(-1.54%) |
Feb 17, 2006 | 7.700 | 7.870 | 7.590 | 7.810 | 35,031 | +0.23(+3.03%) |
Feb 16, 2006 | 7.350 | 7.860 | 7.350 | 7.580 | 13,200 | -0.22(-2.82%) |
Feb 15, 2006 | 7.494 | 7.840 | 7.430 | 7.800 | 23,355 | +0.41(+5.55%) |
Feb 14, 2006 | 7.700 | 7.989 | 7.300 | 7.390 | 29,380 | -0.24(-3.15%) |
Feb 13, 2006 | 7.620 | 8.480 | 7.580 | 7.630 | 78,871 | -0.07(-0.91%) |
Feb 10, 2006 | 7.880 | 7.880 | 7.550 | 7.700 | 31,865 | -0.06(-0.77%) |
Feb 09, 2006 | 7.960 | 8.150 | 7.250 | 7.760 | 48,598 | -0.33(-4.08%) |
Feb 08, 2006 | 8.030 | 8.240 | 7.910 | 8.090 | 15,129 | +0.18(+2.28%) |
Feb 07, 2006 | 8.185 | 8.185 | 7.800 | 7.910 | 10,536 | -0.23(-2.83%) |
Feb 06, 2006 | 8.000 | 8.320 | 7.910 | 8.140 | 44,870 | +0.05(+0.62%) |
Feb 03, 2006 | 7.950 | 8.170 | 7.950 | 8.090 | 10,976 | +0.19(+2.41%) |
Feb 02, 2006 | 7.610 | 8.330 | 7.610 | 7.900 | 31,128 | -0.05(-0.63%) |
Feb 01, 2006 | 7.940 | 7.980 | 7.420 | 7.950 | 17,785 | +0.06(+0.76%) |
Jan 31, 2006 | 7.680 | 7.890 | 7.680 | 7.890 | 18,130 | +0.13(+1.68%) |
Jan 30, 2006 | 8.000 | 8.000 | 7.250 | 7.760 | 42,214 | -0.22(-2.76%) |
Jan 27, 2006 | 7.550 | 7.980 | 7.550 | 7.980 | 39,024 | +0.43(+5.70%) |
Jan 26, 2006 | 7.630 | 7.630 | 7.360 | 7.550 | 40,005 | +0.28(+3.85%) |
Jan 25, 2006 | 7.730 | 7.730 | 7.000 | 7.270 | 112,847 | -0.33(-4.34%) |
Jan 24, 2006 | 8.650 | 8.650 | 7.550 | 7.600 | 131,122 | -1.03(-11.94%) |
Jan 23, 2006 | 8.100 | 8.630 | 8.060 | 8.630 | 62,485 | +0.60(+7.47%) |
Jan 20, 2006 | 8.000 | 8.500 | 7.900 | 8.030 | 145,427 | +0.24(+3.08%) |
Jan 19, 2006 | 6.980 | 7.900 | 6.980 | 7.790 | 123,086 | +0.84(+12.09%) |
Jan 18, 2006 | 6.600 | 6.950 | 6.600 | 6.950 | 61,214 | +0.23(+3.42%) |
Jan 17, 2006 | 6.600 | 6.750 | 6.500 | 6.720 | 31,047 | +0.08(+1.20%) |
Jan 13, 2006 | 6.730 | 6.730 | 6.500 | 6.640 | 21,150 | -0.08(-1.19%) |
Jan 12, 2006 | 6.600 | 6.800 | 6.510 | 6.720 | 73,500 | +0.03(+0.45%) |
Jan 11, 2006 | 6.200 | 6.850 | 6.190 | 6.690 | 64,958 | +0.56(+9.14%) |
Jan 10, 2006 | 6.650 | 6.650 | 6.110 | 6.130 | 67,469 | -0.52(-7.82%) |
Jan 09, 2006 | 6.450 | 6.800 | 6.290 | 6.650 | 73,935 | +0.25(+3.91%) |
Jan 06, 2006 | 6.070 | 6.550 | 6.070 | 6.400 | 37,866 | -0.09(-1.39%) |
Jan 05, 2006 | 6.000 | 6.750 | 6.000 | 6.490 | 118,458 | +0.41(+6.79%) |
Jan 04, 2006 | 5.500 | 6.200 | 5.500 | 6.077 | 136,752 | +0.61(+11.10%) |
Jan 03, 2006 | 5.520 | 5.850 | 5.300 | 5.470 | 69,280 | -0.17(-3.01%) |
Dec 30, 2005 | 4.650 | 5.680 | 4.650 | 5.640 | 148,435 | +0.95(+20.26%) |
Dec 29, 2005 | 4.510 | 4.690 | 4.510 | 4.690 | 16,017 | +0.09(+1.96%) |
Dec 28, 2005 | 4.440 | 4.700 | 4.440 | 4.600 | 26,900 | -0.02(-0.43%) |
Dec 27, 2005 | 4.600 | 4.630 | 4.430 | 4.620 | 24,000 | +0.02(+0.43%) |
Dec 23, 2005 | 4.600 | 4.610 | 4.600 | 4.600 | 3,200 | -0.00(-0.02%) |
Dec 22, 2005 | 4.660 | 4.700 | 4.600 | 4.601 | 7,195 | -0.06(-1.27%) |
Dec 21, 2005 | 4.700 | 4.700 | 4.600 | 4.660 | 31,527 | +0.06(+1.30%) |
Dec 20, 2005 | 4.520 | 4.640 | 4.500 | 4.600 | 20,947 | -0.01(-0.22%) |
Dec 19, 2005 | 4.520 | 4.700 | 4.400 | 4.610 | 24,639 | -0.04(-0.86%) |
Dec 16, 2005 | 4.510 | 4.807 | 4.510 | 4.650 | 26,555 | +0.09(+1.97%) |
Dec 15, 2005 | 4.660 | 4.971 | 4.510 | 4.560 | 64,451 | -0.23(-4.80%) |
Dec 14, 2005 | 4.000 | 4.800 | 4.000 | 4.790 | 79,649 | +0.79(+19.75%) |
Dec 13, 2005 | 4.030 | 4.060 | 3.970 | 4.000 | 119,950 | -0.01(-0.25%) |
Dec 12, 2005 | 3.980 | 4.020 | 3.927 | 4.010 | 5,236 | +0.02(+0.45%) |
Dec 09, 2005 | 4.030 | 4.030 | 3.950 | 3.992 | 5,553 | +0.03(+0.81%) |
Dec 08, 2005 | 4.210 | 4.210 | 3.900 | 3.960 | 16,925 | -0.07(-1.61%) |
Dec 07, 2005 | 3.950 | 4.025 | 3.900 | 4.025 | 39,720 | +0.12(+3.18%) |
Dec 06, 2005 | 3.980 | 3.990 | 3.900 | 3.901 | 3,285 | -0.08(-1.98%) |
Dec 05, 2005 | 3.910 | 3.980 | 3.900 | 3.980 | 1,400 | +0.13(+3.37%) |
Dec 02, 2005 | 3.810 | 3.850 | 3.810 | 3.850 | 4,050 | +0.03(+0.79%) |