Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.720 | 8.753 | 8.637 | 8.657 | 191,768 | -0.06(-0.72%) |
Feb 27, 2006 | 8.720 | 8.802 | 8.661 | 8.720 | 230,669 | +0.02(+0.23%) |
Feb 24, 2006 | 8.799 | 8.818 | 8.680 | 8.700 | 170,798 | -0.13(-1.49%) |
Feb 23, 2006 | 8.861 | 8.868 | 8.785 | 8.832 | 200,581 | +0.00(+0.04%) |
Feb 22, 2006 | 8.868 | 8.907 | 8.828 | 8.828 | 264,099 | -0.04(-0.45%) |
Feb 21, 2006 | 8.897 | 8.963 | 8.808 | 8.868 | 251,335 | +0.00(+0.04%) |
Feb 17, 2006 | 8.910 | 8.917 | 8.812 | 8.864 | 264,403 | -0.04(-0.48%) |
Feb 16, 2006 | 8.753 | 8.917 | 8.743 | 8.907 | 381,409 | +0.19(+2.23%) |
Feb 15, 2006 | 8.720 | 8.785 | 8.604 | 8.713 | 196,023 | +0.03(+0.38%) |
Feb 14, 2006 | 8.572 | 8.828 | 8.572 | 8.680 | 430,035 | +0.13(+1.46%) |
Feb 13, 2006 | 8.397 | 8.604 | 8.391 | 8.555 | 441,280 | +0.16(+1.96%) |
Feb 10, 2006 | 8.229 | 8.489 | 8.229 | 8.391 | 365,302 | +0.16(+1.96%) |
Feb 09, 2006 | 8.308 | 8.414 | 8.216 | 8.229 | 234,923 | -0.06(-0.75%) |
Feb 08, 2006 | 8.289 | 8.348 | 8.213 | 8.292 | 409,065 | +0.04(+0.44%) |
Feb 07, 2006 | 8.312 | 8.423 | 8.229 | 8.256 | 169,278 | -0.09(-1.03%) |
Feb 06, 2006 | 8.243 | 8.391 | 8.223 | 8.341 | 433,986 | +0.13(+1.60%) |
Feb 03, 2006 | 8.269 | 8.295 | 8.160 | 8.210 | 511,787 | -0.13(-1.50%) |
Feb 02, 2006 | 8.588 | 8.621 | 8.226 | 8.335 | 487,778 | -0.25(-2.95%) |
Feb 01, 2006 | 8.654 | 8.654 | 8.562 | 8.588 | 203,013 | -0.06(-0.65%) |
Jan 31, 2006 | 8.644 | 8.660 | 8.585 | 8.644 | 265,619 | +0.00(+0.00%) |
Jan 30, 2006 | 8.654 | 8.660 | 8.591 | 8.644 | 228,845 | +0.01(+0.15%) |
Jan 27, 2006 | 8.634 | 8.687 | 8.591 | 8.631 | 131,289 | -0.00(-0.04%) |
Jan 26, 2006 | 8.746 | 8.746 | 8.591 | 8.634 | 401,467 | -0.11(-1.28%) |
Jan 25, 2006 | 8.627 | 8.746 | 8.614 | 8.746 | 206,660 | +0.08(+0.87%) |
Jan 24, 2006 | 8.664 | 8.753 | 8.562 | 8.670 | 164,720 | +0.01(+0.08%) |
Jan 23, 2006 | 8.598 | 8.753 | 8.555 | 8.664 | 213,042 | +0.06(+0.73%) |
Jan 20, 2006 | 8.759 | 8.759 | 8.588 | 8.601 | 333,695 | -0.10(-1.17%) |
Jan 19, 2006 | 8.743 | 8.785 | 8.627 | 8.703 | 284,157 | -0.13(-1.45%) |
Jan 18, 2006 | 8.749 | 8.947 | 8.749 | 8.832 | 404,506 | +0.06(+0.71%) |
Jan 17, 2006 | 8.917 | 9.022 | 8.595 | 8.769 | 547,953 | -0.13(-1.48%) |
Jan 13, 2006 | 8.966 | 8.980 | 8.782 | 8.901 | 225,806 | +0.02(+0.19%) |
Jan 12, 2006 | 9.016 | 9.134 | 8.874 | 8.884 | 403,595 | -0.08(-0.92%) |
Jan 11, 2006 | 9.032 | 9.039 | 8.772 | 8.966 | 328,224 | -0.07(-0.73%) |
Jan 10, 2006 | 8.841 | 9.062 | 8.818 | 9.032 | 159,553 | +0.13(+1.40%) |
Jan 09, 2006 | 8.739 | 8.930 | 8.739 | 8.907 | 121,868 | +0.16(+1.81%) |
Jan 06, 2006 | 8.769 | 8.795 | 8.604 | 8.749 | 462,857 | +0.01(+0.11%) |
Jan 05, 2006 | 8.739 | 8.802 | 8.664 | 8.739 | 195,719 | +0.01(+0.15%) |
Jan 04, 2006 | 8.670 | 8.726 | 8.598 | 8.726 | 213,953 | +0.03(+0.38%) |
Jan 03, 2006 | 8.581 | 8.700 | 8.440 | 8.693 | 324,881 | +0.16(+1.93%) |
Dec 30, 2005 | 8.391 | 8.578 | 8.345 | 8.529 | 206,660 | +0.10(+1.17%) |
Dec 29, 2005 | 8.456 | 8.489 | 8.414 | 8.430 | 158,642 | -0.05(-0.58%) |
Dec 28, 2005 | 8.489 | 8.499 | 8.341 | 8.479 | 140,103 | -0.03(-0.39%) |
Dec 27, 2005 | 8.703 | 8.722 | 8.423 | 8.512 | 184,474 | -0.21(-2.38%) |
Dec 23, 2005 | 8.621 | 8.720 | 8.604 | 8.720 | 86,614 | +0.06(+0.68%) |
Dec 22, 2005 | 8.555 | 8.660 | 8.493 | 8.660 | 309,382 | +0.13(+1.58%) |
Dec 21, 2005 | 8.654 | 8.654 | 8.470 | 8.525 | 236,747 | -0.02(-0.27%) |
Dec 20, 2005 | 8.341 | 8.572 | 8.321 | 8.549 | 412,408 | +0.20(+2.40%) |
Dec 19, 2005 | 8.302 | 8.391 | 8.259 | 8.348 | 281,726 | +0.04(+0.51%) |
Dec 16, 2005 | 8.414 | 8.414 | 8.144 | 8.305 | 663,439 | -0.10(-1.17%) |
Dec 15, 2005 | 8.604 | 8.604 | 8.361 | 8.404 | 328,832 | -0.23(-2.63%) |
Dec 14, 2005 | 8.720 | 8.736 | 8.572 | 8.631 | 411,496 | -0.09(-1.02%) |
Dec 13, 2005 | 8.723 | 8.769 | 8.670 | 8.720 | 208,483 | -0.03(-0.34%) |
Dec 12, 2005 | 8.802 | 8.808 | 8.654 | 8.749 | 143,750 | -0.03(-0.34%) |
Dec 09, 2005 | 8.769 | 8.851 | 8.749 | 8.779 | 314,244 | +0.03(+0.30%) |
Dec 08, 2005 | 8.802 | 8.832 | 8.720 | 8.753 | 246,776 | -0.02(-0.26%) |
Dec 07, 2005 | 8.864 | 8.897 | 8.733 | 8.776 | 210,003 | -0.09(-1.00%) |
Dec 06, 2005 | 8.920 | 8.943 | 8.841 | 8.864 | 130,074 | -0.05(-0.52%) |
Dec 05, 2005 | 8.901 | 8.920 | 8.835 | 8.910 | 138,887 | -0.03(-0.37%) |
Dec 02, 2005 | 8.907 | 8.996 | 8.753 | 8.943 | 342,812 | +0.04(+0.41%) |