Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.983 | 8.974 | 8.634 | 8.775 | 118,822 | -0.21(-2.32%) |
Feb 27, 2006 | 8.622 | 9.027 | 8.622 | 8.983 | 65,784 | +0.40(+4.60%) |
Feb 24, 2006 | 8.554 | 8.661 | 8.481 | 8.588 | 55,171 | +0.10(+1.14%) |
Feb 23, 2006 | 8.418 | 8.537 | 8.413 | 8.491 | 84,132 | +0.01(+0.11%) |
Feb 22, 2006 | 8.559 | 8.600 | 8.396 | 8.481 | 39,912 | -0.03(-0.31%) |
Feb 21, 2006 | 8.586 | 8.729 | 8.418 | 8.508 | 291,001 | -0.07(-0.79%) |
Feb 17, 2006 | 8.743 | 8.743 | 8.464 | 8.576 | 103,821 | -0.10(-1.15%) |
Feb 16, 2006 | 8.789 | 8.872 | 8.559 | 8.675 | 47,554 | -0.16(-1.76%) |
Feb 15, 2006 | 8.367 | 8.913 | 8.367 | 8.831 | 59,093 | +0.40(+4.78%) |
Feb 14, 2006 | 8.416 | 8.695 | 8.362 | 8.428 | 100,597 | -0.05(-0.57%) |
Feb 13, 2006 | 8.426 | 8.537 | 8.426 | 8.476 | 110,768 | -0.04(-0.43%) |
Feb 10, 2006 | 8.498 | 8.544 | 8.416 | 8.513 | 61,210 | -0.01(-0.14%) |
Feb 09, 2006 | 8.324 | 8.789 | 8.324 | 8.525 | 86,652 | +0.17(+2.03%) |
Feb 08, 2006 | 8.367 | 8.367 | 8.273 | 8.355 | 83,986 | -0.01(-0.09%) |
Feb 07, 2006 | 8.319 | 8.413 | 8.295 | 8.362 | 61,955 | -0.02(-0.23%) |
Feb 06, 2006 | 8.384 | 8.399 | 8.261 | 8.382 | 99,608 | +0.10(+1.26%) |
Feb 03, 2006 | 8.200 | 8.307 | 8.200 | 8.278 | 44,832 | -0.00(-0.03%) |
Feb 02, 2006 | 8.195 | 8.350 | 8.147 | 8.280 | 45,418 | +0.09(+1.10%) |
Feb 01, 2006 | 8.241 | 8.246 | 8.122 | 8.190 | 39,618 | -0.05(-0.59%) |
Jan 31, 2006 | 8.059 | 8.246 | 8.045 | 8.239 | 184,724 | +0.06(+0.71%) |
Jan 30, 2006 | 8.103 | 8.246 | 8.028 | 8.181 | 31,572 | -0.03(-0.32%) |
Jan 27, 2006 | 8.236 | 8.275 | 8.127 | 8.207 | 35,192 | -0.03(-0.35%) |
Jan 26, 2006 | 8.050 | 8.258 | 8.050 | 8.236 | 122,414 | +0.24(+2.94%) |
Jan 25, 2006 | 8.447 | 8.447 | 7.967 | 8.001 | 46,817 | -0.39(-4.68%) |
Jan 24, 2006 | 8.382 | 8.569 | 8.246 | 8.394 | 91,787 | +0.15(+1.79%) |
Jan 23, 2006 | 8.130 | 8.440 | 8.016 | 8.246 | 114,556 | +0.23(+2.91%) |
Jan 20, 2006 | 8.081 | 8.232 | 8.006 | 8.013 | 66,693 | -0.03(-0.39%) |
Jan 19, 2006 | 7.984 | 8.256 | 7.819 | 8.045 | 128,297 | +0.17(+2.22%) |
Jan 18, 2006 | 7.705 | 7.977 | 7.676 | 7.870 | 73,244 | +0.13(+1.63%) |
Jan 17, 2006 | 7.402 | 7.814 | 7.397 | 7.744 | 98,046 | +0.23(+3.10%) |
Jan 13, 2006 | 7.402 | 7.632 | 7.402 | 7.511 | 65,855 | +0.11(+1.47%) |
Jan 12, 2006 | 7.565 | 7.565 | 7.400 | 7.402 | 31,611 | -0.12(-1.64%) |
Jan 11, 2006 | 7.756 | 7.756 | 7.400 | 7.526 | 83,788 | -0.15(-1.96%) |
Jan 10, 2006 | 7.691 | 7.691 | 7.468 | 7.676 | 46,234 | +0.00(+0.06%) |
Jan 09, 2006 | 7.487 | 7.671 | 7.438 | 7.671 | 51,875 | +0.19(+2.50%) |
Jan 06, 2006 | 7.518 | 7.518 | 7.387 | 7.484 | 66,639 | +0.01(+0.19%) |
Jan 05, 2006 | 7.334 | 7.516 | 7.300 | 7.470 | 60,402 | +0.12(+1.68%) |
Jan 04, 2006 | 7.298 | 7.351 | 7.252 | 7.346 | 106,419 | +0.05(+0.63%) |
Jan 03, 2006 | 7.288 | 7.305 | 7.147 | 7.300 | 74,745 | -0.05(-0.73%) |
Dec 30, 2005 | 7.373 | 7.373 | 7.252 | 7.354 | 49,827 | -0.01(-0.10%) |
Dec 29, 2005 | 7.289 | 7.419 | 7.283 | 7.361 | 47,320 | +0.05(+0.73%) |
Dec 28, 2005 | 7.327 | 7.327 | 7.266 | 7.307 | 13,469 | +0.05(+0.70%) |
Dec 27, 2005 | 7.373 | 7.443 | 7.257 | 7.257 | 64,596 | -0.08(-1.06%) |
Dec 23, 2005 | 7.426 | 7.426 | 7.334 | 7.334 | 24,802 | -0.06(-0.75%) |
Dec 22, 2005 | 7.288 | 7.392 | 7.264 | 7.390 | 40,000 | +0.11(+1.57%) |
Dec 21, 2005 | 7.354 | 7.354 | 7.266 | 7.276 | 37,361 | -0.01(-0.10%) |
Dec 20, 2005 | 7.240 | 7.324 | 7.203 | 7.283 | 51,457 | +0.02(+0.33%) |
Dec 19, 2005 | 7.470 | 7.470 | 7.259 | 7.259 | 43,106 | -0.12(-1.64%) |
Dec 16, 2005 | 7.387 | 7.533 | 7.271 | 7.380 | 200,815 | +0.05(+0.73%) |
Dec 15, 2005 | 7.320 | 7.354 | 7.123 | 7.327 | 53,161 | -0.01(-0.10%) |
Dec 14, 2005 | 7.395 | 7.465 | 7.310 | 7.334 | 44,184 | +0.03(+0.43%) |
Dec 13, 2005 | 7.361 | 7.361 | 7.303 | 7.303 | 29,508 | -0.05(-0.63%) |
Dec 12, 2005 | 7.477 | 7.477 | 7.337 | 7.349 | 96,015 | -0.07(-0.95%) |
Dec 09, 2005 | 7.455 | 7.480 | 7.332 | 7.419 | 190,062 | -0.03(-0.46%) |
Dec 08, 2005 | 7.458 | 7.739 | 7.387 | 7.453 | 112,263 | -0.03(-0.42%) |
Dec 07, 2005 | 7.579 | 7.625 | 7.417 | 7.484 | 87,334 | -0.04(-0.55%) |
Dec 06, 2005 | 7.468 | 7.591 | 7.468 | 7.526 | 80,792 | +0.03(+0.45%) |
Dec 05, 2005 | 7.737 | 7.737 | 7.492 | 7.492 | 112,299 | -0.21(-2.74%) |
Dec 02, 2005 | 7.565 | 7.732 | 7.482 | 7.703 | 91,633 | +0.21(+2.78%) |