Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.890 | 8.890 | 8.734 | 8.797 | 244,541 | -0.03(-0.39%) |
Mar 30, 2006 | 8.862 | 8.862 | 8.632 | 8.831 | 144,122 | +0.01(+0.10%) |
Mar 29, 2006 | 8.652 | 8.910 | 8.652 | 8.822 | 128,669 | +0.16(+1.83%) |
Mar 28, 2006 | 8.669 | 8.865 | 8.604 | 8.664 | 191,609 | -0.03(-0.33%) |
Mar 27, 2006 | 8.706 | 8.782 | 8.658 | 8.692 | 86,199 | -0.05(-0.52%) |
Mar 24, 2006 | 8.683 | 8.748 | 8.598 | 8.737 | 104,662 | +0.09(+1.02%) |
Mar 23, 2006 | 8.652 | 8.706 | 8.593 | 8.649 | 97,186 | -0.03(-0.29%) |
Mar 22, 2006 | 8.601 | 8.680 | 8.528 | 8.675 | 107,539 | +0.05(+0.59%) |
Mar 21, 2006 | 8.814 | 8.887 | 8.593 | 8.624 | 145,016 | -0.23(-2.59%) |
Mar 20, 2006 | 8.870 | 8.972 | 8.842 | 8.853 | 202,801 | -0.07(-0.76%) |
Mar 17, 2006 | 8.842 | 8.989 | 8.744 | 8.921 | 600,887 | +0.12(+1.42%) |
Mar 16, 2006 | 8.967 | 8.986 | 8.780 | 8.797 | 113,542 | -0.11(-1.27%) |
Mar 15, 2006 | 8.896 | 8.961 | 8.814 | 8.910 | 96,917 | -0.01(-0.13%) |
Mar 14, 2006 | 8.598 | 8.947 | 8.564 | 8.921 | 169,795 | +0.34(+3.93%) |
Mar 13, 2006 | 8.610 | 8.782 | 8.559 | 8.584 | 114,135 | +0.01(+0.07%) |
Mar 10, 2006 | 8.428 | 8.604 | 8.400 | 8.579 | 182,206 | +0.10(+1.20%) |
Mar 09, 2006 | 8.587 | 8.601 | 8.471 | 8.477 | 172,442 | -0.09(-1.09%) |
Mar 08, 2006 | 8.598 | 8.689 | 8.380 | 8.570 | 146,426 | -0.07(-0.85%) |
Mar 07, 2006 | 8.782 | 8.862 | 8.607 | 8.644 | 129,297 | -0.20(-2.27%) |
Mar 06, 2006 | 9.091 | 9.091 | 8.816 | 8.845 | 101,906 | -0.21(-2.32%) |
Mar 03, 2006 | 9.049 | 9.176 | 9.026 | 9.054 | 124,706 | -0.07(-0.75%) |
Mar 02, 2006 | 9.125 | 9.165 | 8.984 | 9.122 | 121,529 | -0.05(-0.49%) |
Mar 01, 2006 | 8.981 | 9.185 | 8.910 | 9.168 | 126,854 | +0.23(+2.60%) |
Feb 28, 2006 | 9.131 | 9.173 | 8.904 | 8.935 | 146,143 | -0.20(-2.14%) |
Feb 27, 2006 | 9.043 | 9.227 | 9.006 | 9.131 | 150,059 | +0.09(+0.97%) |
Feb 24, 2006 | 8.901 | 9.063 | 8.814 | 9.043 | 157,060 | +0.12(+1.30%) |
Feb 23, 2006 | 8.944 | 9.035 | 8.856 | 8.927 | 105,800 | +0.00(+0.03%) |
Feb 22, 2006 | 8.890 | 8.989 | 8.879 | 8.924 | 171,155 | +0.08(+0.96%) |
Feb 21, 2006 | 9.006 | 9.006 | 8.782 | 8.839 | 114,910 | -0.18(-1.98%) |
Feb 17, 2006 | 9.207 | 9.207 | 8.887 | 9.018 | 188,039 | -0.16(-1.79%) |
Feb 16, 2006 | 9.199 | 9.207 | 9.086 | 9.182 | 113,658 | -0.01(-0.15%) |
Feb 15, 2006 | 9.052 | 9.196 | 9.037 | 9.196 | 157,989 | +0.16(+1.76%) |
Feb 14, 2006 | 8.876 | 9.063 | 8.771 | 9.037 | 160,055 | +0.21(+2.38%) |
Feb 13, 2006 | 8.927 | 8.944 | 8.822 | 8.828 | 170,113 | -0.20(-2.17%) |
Feb 10, 2006 | 8.867 | 9.040 | 8.726 | 9.023 | 102,346 | +0.14(+1.59%) |
Feb 09, 2006 | 9.001 | 9.063 | 8.882 | 8.882 | 138,034 | -0.09(-1.04%) |
Feb 08, 2006 | 8.941 | 9.023 | 8.918 | 8.975 | 214,609 | +0.07(+0.76%) |
Feb 07, 2006 | 8.893 | 8.998 | 8.862 | 8.907 | 304,472 | -0.03(-0.32%) |
Feb 06, 2006 | 8.703 | 8.947 | 8.598 | 8.935 | 303,949 | +0.20(+2.30%) |
Feb 03, 2006 | 8.712 | 8.873 | 8.576 | 8.734 | 269,275 | +0.08(+0.92%) |
Feb 02, 2006 | 8.754 | 8.938 | 8.610 | 8.655 | 207,083 | -0.18(-2.02%) |
Feb 01, 2006 | 8.924 | 9.032 | 8.771 | 8.833 | 205,050 | -0.17(-1.89%) |
Jan 31, 2006 | 8.754 | 9.018 | 8.706 | 9.003 | 290,553 | +0.23(+2.65%) |
Jan 30, 2006 | 8.901 | 8.986 | 8.743 | 8.771 | 177,742 | -0.22(-2.49%) |
Jan 27, 2006 | 9.241 | 9.267 | 8.927 | 8.995 | 176,760 | -0.25(-2.67%) |
Jan 26, 2006 | 8.924 | 9.241 | 8.850 | 9.241 | 189,757 | +0.33(+3.75%) |
Jan 25, 2006 | 8.907 | 8.924 | 8.780 | 8.907 | 199,386 | +0.03(+0.32%) |
Jan 24, 2006 | 8.686 | 8.918 | 8.613 | 8.879 | 132,328 | +0.18(+2.08%) |
Jan 23, 2006 | 8.601 | 8.746 | 8.542 | 8.697 | 219,551 | +0.17(+1.96%) |
Jan 20, 2006 | 8.516 | 8.613 | 8.516 | 8.530 | 190,437 | -0.02(-0.23%) |
Jan 19, 2006 | 8.570 | 8.780 | 8.485 | 8.550 | 232,192 | +0.03(+0.37%) |
Jan 18, 2006 | 8.468 | 8.528 | 8.403 | 8.519 | 218,070 | +0.03(+0.37%) |
Jan 17, 2006 | 8.641 | 8.641 | 8.468 | 8.488 | 84,076 | -0.14(-1.61%) |
Jan 13, 2006 | 8.627 | 8.737 | 8.584 | 8.627 | 106,777 | +0.04(+0.46%) |
Jan 12, 2006 | 8.519 | 8.672 | 8.499 | 8.587 | 159,545 | -0.01(-0.07%) |
Jan 11, 2006 | 8.675 | 8.726 | 8.457 | 8.593 | 305,371 | -0.13(-1.53%) |
Jan 10, 2006 | 8.678 | 8.768 | 8.632 | 8.726 | 121,917 | +0.01(+0.06%) |
Jan 09, 2006 | 8.760 | 8.782 | 8.714 | 8.720 | 131,768 | -0.02(-0.19%) |
Jan 06, 2006 | 8.700 | 8.754 | 8.547 | 8.737 | 185,234 | +0.11(+1.28%) |
Jan 05, 2006 | 8.655 | 8.729 | 8.613 | 8.627 | 144,174 | -0.04(-0.43%) |
Jan 04, 2006 | 8.664 | 8.754 | 8.562 | 8.664 | 188,180 | +0.04(+0.46%) |