Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.704 | 8.737 | 8.622 | 8.641 | 192,118 | -0.06(-0.72%) |
Feb 27, 2006 | 8.704 | 8.786 | 8.645 | 8.704 | 231,090 | +0.02(+0.23%) |
Feb 24, 2006 | 8.783 | 8.802 | 8.664 | 8.684 | 171,110 | -0.13(-1.49%) |
Feb 23, 2006 | 8.845 | 8.852 | 8.769 | 8.815 | 200,948 | +0.00(+0.04%) |
Feb 22, 2006 | 8.852 | 8.891 | 8.812 | 8.812 | 264,581 | -0.04(-0.45%) |
Feb 21, 2006 | 8.881 | 8.947 | 8.792 | 8.852 | 251,794 | +0.00(+0.04%) |
Feb 17, 2006 | 8.894 | 8.901 | 8.796 | 8.848 | 264,886 | -0.04(-0.48%) |
Feb 16, 2006 | 8.737 | 8.901 | 8.727 | 8.891 | 382,106 | +0.19(+2.23%) |
Feb 15, 2006 | 8.704 | 8.769 | 8.589 | 8.697 | 196,381 | +0.03(+0.38%) |
Feb 14, 2006 | 8.556 | 8.812 | 8.556 | 8.664 | 430,820 | +0.12(+1.46%) |
Feb 13, 2006 | 8.382 | 8.589 | 8.375 | 8.540 | 442,086 | +0.16(+1.96%) |
Feb 10, 2006 | 8.214 | 8.474 | 8.214 | 8.375 | 365,969 | +0.16(+1.96%) |
Feb 09, 2006 | 8.293 | 8.398 | 8.201 | 8.214 | 235,353 | -0.06(-0.75%) |
Feb 08, 2006 | 8.273 | 8.333 | 8.198 | 8.277 | 409,812 | +0.04(+0.44%) |
Feb 07, 2006 | 8.296 | 8.408 | 8.214 | 8.241 | 169,588 | -0.09(-1.03%) |
Feb 06, 2006 | 8.227 | 8.375 | 8.208 | 8.326 | 434,779 | +0.13(+1.60%) |
Feb 03, 2006 | 8.254 | 8.280 | 8.145 | 8.195 | 512,722 | -0.12(-1.50%) |
Feb 02, 2006 | 8.572 | 8.605 | 8.211 | 8.319 | 488,669 | -0.25(-2.95%) |
Feb 01, 2006 | 8.638 | 8.638 | 8.546 | 8.572 | 203,384 | -0.06(-0.65%) |
Jan 31, 2006 | 8.628 | 8.645 | 8.569 | 8.628 | 266,104 | +0.00(+0.00%) |
Jan 30, 2006 | 8.638 | 8.645 | 8.576 | 8.628 | 229,263 | +0.01(+0.15%) |
Jan 27, 2006 | 8.618 | 8.671 | 8.576 | 8.615 | 131,529 | -0.00(-0.04%) |
Jan 26, 2006 | 8.730 | 8.730 | 8.576 | 8.618 | 402,201 | -0.11(-1.28%) |
Jan 25, 2006 | 8.612 | 8.730 | 8.599 | 8.730 | 207,037 | +0.08(+0.87%) |
Jan 24, 2006 | 8.648 | 8.737 | 8.546 | 8.654 | 165,021 | +0.01(+0.08%) |
Jan 23, 2006 | 8.582 | 8.737 | 8.540 | 8.648 | 213,431 | +0.06(+0.73%) |
Jan 20, 2006 | 8.743 | 8.743 | 8.572 | 8.585 | 334,304 | -0.10(-1.17%) |
Jan 19, 2006 | 8.727 | 8.769 | 8.612 | 8.687 | 284,676 | -0.13(-1.45%) |
Jan 18, 2006 | 8.733 | 8.930 | 8.733 | 8.815 | 405,245 | +0.06(+0.71%) |
Jan 17, 2006 | 8.901 | 9.006 | 8.579 | 8.753 | 548,954 | -0.13(-1.48%) |
Jan 13, 2006 | 8.950 | 8.963 | 8.766 | 8.884 | 226,219 | +0.02(+0.19%) |
Jan 12, 2006 | 8.999 | 9.118 | 8.858 | 8.868 | 404,332 | -0.08(-0.92%) |
Jan 11, 2006 | 9.016 | 9.022 | 8.756 | 8.950 | 328,824 | -0.07(-0.73%) |
Jan 10, 2006 | 8.825 | 9.045 | 8.802 | 9.016 | 159,845 | +0.12(+1.40%) |
Jan 09, 2006 | 8.723 | 8.914 | 8.723 | 8.891 | 122,091 | +0.16(+1.81%) |
Jan 06, 2006 | 8.753 | 8.779 | 8.589 | 8.733 | 463,703 | +0.01(+0.11%) |
Jan 05, 2006 | 8.723 | 8.786 | 8.648 | 8.723 | 196,076 | +0.01(+0.15%) |
Jan 04, 2006 | 8.654 | 8.710 | 8.582 | 8.710 | 214,344 | +0.03(+0.38%) |
Jan 03, 2006 | 8.566 | 8.684 | 8.425 | 8.677 | 325,475 | +0.16(+1.93%) |
Dec 30, 2005 | 8.375 | 8.562 | 8.329 | 8.513 | 207,037 | +0.10(+1.17%) |
Dec 29, 2005 | 8.441 | 8.474 | 8.398 | 8.415 | 158,931 | -0.05(-0.58%) |
Dec 28, 2005 | 8.474 | 8.484 | 8.326 | 8.464 | 140,359 | -0.03(-0.39%) |
Dec 27, 2005 | 8.687 | 8.706 | 8.408 | 8.497 | 184,811 | -0.21(-2.38%) |
Dec 23, 2005 | 8.605 | 8.704 | 8.589 | 8.704 | 86,773 | +0.06(+0.68%) |
Dec 22, 2005 | 8.540 | 8.645 | 8.477 | 8.645 | 309,947 | +0.13(+1.58%) |
Dec 21, 2005 | 8.638 | 8.638 | 8.454 | 8.510 | 237,179 | -0.02(-0.27%) |
Dec 20, 2005 | 8.326 | 8.556 | 8.306 | 8.533 | 413,161 | +0.20(+2.40%) |
Dec 19, 2005 | 8.287 | 8.375 | 8.244 | 8.333 | 282,241 | +0.04(+0.52%) |
Dec 16, 2005 | 8.398 | 8.398 | 8.129 | 8.290 | 664,651 | -0.10(-1.17%) |
Dec 15, 2005 | 8.589 | 8.589 | 8.346 | 8.388 | 329,433 | -0.23(-2.63%) |
Dec 14, 2005 | 8.704 | 8.720 | 8.556 | 8.615 | 412,248 | -0.09(-1.02%) |
Dec 13, 2005 | 8.707 | 8.753 | 8.654 | 8.704 | 208,864 | -0.03(-0.34%) |
Dec 12, 2005 | 8.786 | 8.792 | 8.638 | 8.733 | 144,012 | -0.03(-0.34%) |
Dec 09, 2005 | 8.753 | 8.835 | 8.733 | 8.763 | 314,818 | +0.03(+0.30%) |
Dec 08, 2005 | 8.786 | 8.815 | 8.704 | 8.737 | 247,227 | -0.02(-0.26%) |
Dec 07, 2005 | 8.848 | 8.881 | 8.717 | 8.760 | 210,386 | -0.09(-1.00%) |
Dec 06, 2005 | 8.904 | 8.927 | 8.825 | 8.848 | 130,311 | -0.05(-0.52%) |
Dec 05, 2005 | 8.884 | 8.904 | 8.819 | 8.894 | 139,141 | -0.03(-0.37%) |
Dec 02, 2005 | 8.891 | 8.980 | 8.737 | 8.927 | 343,438 | +0.04(+0.41%) |