Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.354 | 8.342 | 8.145 | 8.163 | 259,760 | -0.19(-2.29%) |
Feb 27, 2006 | 8.354 | 8.491 | 8.342 | 8.354 | 156,373 | -0.01(-0.07%) |
Feb 24, 2006 | 8.408 | 8.408 | 8.282 | 8.360 | 306,409 | -0.01(-0.07%) |
Feb 23, 2006 | 8.414 | 8.479 | 8.324 | 8.366 | 148,189 | -0.10(-1.20%) |
Feb 22, 2006 | 8.342 | 8.563 | 8.342 | 8.467 | 318,709 | +0.13(+1.50%) |
Feb 21, 2006 | 8.515 | 8.545 | 8.288 | 8.342 | 360,360 | -0.20(-2.31%) |
Feb 17, 2006 | 8.676 | 8.676 | 8.521 | 8.539 | 273,569 | -0.11(-1.24%) |
Feb 16, 2006 | 8.879 | 8.903 | 8.646 | 8.646 | 446,450 | -0.15(-1.70%) |
Feb 15, 2006 | 8.837 | 8.969 | 8.682 | 8.795 | 298,219 | -0.01(-0.07%) |
Feb 14, 2006 | 8.539 | 8.801 | 8.467 | 8.801 | 212,078 | +0.32(+3.73%) |
Feb 13, 2006 | 8.569 | 8.664 | 8.467 | 8.485 | 161,553 | -0.16(-1.86%) |
Feb 10, 2006 | 8.694 | 8.790 | 8.527 | 8.646 | 160,070 | -0.03(-0.34%) |
Feb 09, 2006 | 8.843 | 8.843 | 8.664 | 8.676 | 119,008 | -0.11(-1.22%) |
Feb 08, 2006 | 8.676 | 8.831 | 8.676 | 8.784 | 66,360 | +0.09(+1.03%) |
Feb 07, 2006 | 8.754 | 8.861 | 8.688 | 8.694 | 155,689 | -0.11(-1.29%) |
Feb 06, 2006 | 8.754 | 8.819 | 8.634 | 8.807 | 163,549 | +0.01(+0.14%) |
Feb 03, 2006 | 8.778 | 8.915 | 8.772 | 8.795 | 292,396 | +0.02(+0.20%) |
Feb 02, 2006 | 8.897 | 8.927 | 8.766 | 8.778 | 182,456 | -0.14(-1.61%) |
Feb 01, 2006 | 8.760 | 8.939 | 8.742 | 8.921 | 168,094 | +0.10(+1.08%) |
Jan 31, 2006 | 8.778 | 8.855 | 8.616 | 8.825 | 431,439 | +0.00(+0.00%) |
Jan 30, 2006 | 8.790 | 8.986 | 8.772 | 8.825 | 484,896 | -0.36(-3.90%) |
Jan 27, 2006 | 9.279 | 9.327 | 9.022 | 9.183 | 104,193 | -0.10(-1.03%) |
Jan 26, 2006 | 9.279 | 9.315 | 9.213 | 9.279 | 208,453 | +0.01(+0.13%) |
Jan 25, 2006 | 9.207 | 9.285 | 9.183 | 9.267 | 155,399 | +0.05(+0.58%) |
Jan 24, 2006 | 9.052 | 9.249 | 9.052 | 9.213 | 66,317 | +0.15(+1.65%) |
Jan 23, 2006 | 9.070 | 9.142 | 8.998 | 9.064 | 88,004 | -0.02(-0.26%) |
Jan 20, 2006 | 9.207 | 9.207 | 9.040 | 9.088 | 90,776 | -0.06(-0.65%) |
Jan 19, 2006 | 9.112 | 9.195 | 9.028 | 9.148 | 73,496 | +0.06(+0.66%) |
Jan 18, 2006 | 8.992 | 9.094 | 8.992 | 9.088 | 80,707 | +0.04(+0.40%) |
Jan 17, 2006 | 9.004 | 9.070 | 8.980 | 9.052 | 114,374 | -0.02(-0.26%) |
Jan 13, 2006 | 9.118 | 9.195 | 9.064 | 9.076 | 267,042 | -0.04(-0.46%) |
Jan 12, 2006 | 9.222 | 9.222 | 9.118 | 9.118 | 294,952 | -0.11(-1.23%) |
Jan 11, 2006 | 9.231 | 9.279 | 9.165 | 9.231 | 257,442 | -0.04(-0.45%) |
Jan 10, 2006 | 9.153 | 9.273 | 9.136 | 9.273 | 232,152 | +0.07(+0.78%) |
Jan 09, 2006 | 9.145 | 9.231 | 9.112 | 9.201 | 131,444 | +0.08(+0.92%) |
Jan 06, 2006 | 9.112 | 9.159 | 8.998 | 9.118 | 209,208 | +0.04(+0.39%) |
Jan 05, 2006 | 9.010 | 9.148 | 9.010 | 9.082 | 113,174 | +0.05(+0.59%) |
Jan 04, 2006 | 8.885 | 9.028 | 8.807 | 9.028 | 169,330 | +0.10(+1.07%) |
Jan 03, 2006 | 8.670 | 8.939 | 8.539 | 8.933 | 273,427 | +0.21(+2.46%) |
Dec 30, 2005 | 8.742 | 8.790 | 8.652 | 8.718 | 145,119 | -0.15(-1.68%) |
Dec 29, 2005 | 8.885 | 8.945 | 8.748 | 8.867 | 156,332 | -0.04(-0.47%) |
Dec 28, 2005 | 8.986 | 8.986 | 8.795 | 8.909 | 78,933 | -0.01(-0.13%) |
Dec 27, 2005 | 8.879 | 8.998 | 8.795 | 8.921 | 184,177 | +0.02(+0.20%) |
Dec 23, 2005 | 8.837 | 8.963 | 8.652 | 8.903 | 128,999 | +0.03(+0.34%) |
Dec 22, 2005 | 8.813 | 8.998 | 8.813 | 8.873 | 156,391 | +0.04(+0.41%) |
Dec 21, 2005 | 8.843 | 8.951 | 8.807 | 8.837 | 84,825 | +0.04(+0.47%) |
Dec 20, 2005 | 8.790 | 8.861 | 8.682 | 8.795 | 151,442 | +0.06(+0.68%) |
Dec 19, 2005 | 9.004 | 9.088 | 8.736 | 8.736 | 137,295 | -0.20(-2.20%) |
Dec 16, 2005 | 9.058 | 9.124 | 8.921 | 8.933 | 477,951 | -0.08(-0.86%) |
Dec 15, 2005 | 8.998 | 9.052 | 8.903 | 9.010 | 324,492 | -0.08(-0.92%) |
Dec 14, 2005 | 8.897 | 9.118 | 8.879 | 9.094 | 68,961 | +0.15(+1.67%) |
Dec 13, 2005 | 8.921 | 8.980 | 8.843 | 8.945 | 97,536 | -0.01(-0.07%) |
Dec 12, 2005 | 9.088 | 9.124 | 8.951 | 8.951 | 73,969 | -0.14(-1.51%) |
Dec 09, 2005 | 9.076 | 9.112 | 8.992 | 9.088 | 60,429 | +0.02(+0.26%) |
Dec 08, 2005 | 8.980 | 9.183 | 8.945 | 9.064 | 221,145 | +0.07(+0.80%) |
Dec 07, 2005 | 9.088 | 9.088 | 8.903 | 8.992 | 138,590 | -0.03(-0.33%) |
Dec 06, 2005 | 9.022 | 9.153 | 8.998 | 9.022 | 113,427 | +0.07(+0.80%) |
Dec 05, 2005 | 8.951 | 8.963 | 8.819 | 8.951 | 158,977 | -0.04(-0.46%) |
Dec 02, 2005 | 8.951 | 8.998 | 8.819 | 8.992 | 157,469 | -0.01(-0.13%) |