Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.177 | 8.132 | 7.721 | 7.827 | 1,092,304 | -0.35(-4.27%) |
Feb 27, 2006 | 8.038 | 8.194 | 8.038 | 8.177 | 530,658 | +0.09(+1.17%) |
Feb 24, 2006 | 8.134 | 8.134 | 8.053 | 8.082 | 224,369 | +0.01(+0.12%) |
Feb 23, 2006 | 8.173 | 8.223 | 8.061 | 8.073 | 494,672 | -0.06(-0.78%) |
Feb 22, 2006 | 8.100 | 8.242 | 8.068 | 8.136 | 345,147 | -0.04(-0.47%) |
Feb 21, 2006 | 8.264 | 8.300 | 8.119 | 8.175 | 457,507 | +0.05(+0.64%) |
Feb 17, 2006 | 8.136 | 8.204 | 8.080 | 8.123 | 290,423 | -0.11(-1.34%) |
Feb 16, 2006 | 8.136 | 8.273 | 8.136 | 8.233 | 290,625 | +0.14(+1.79%) |
Feb 15, 2006 | 8.069 | 8.107 | 8.003 | 8.088 | 609,365 | +0.04(+0.48%) |
Feb 14, 2006 | 7.992 | 8.094 | 7.946 | 8.049 | 666,118 | +0.14(+1.71%) |
Feb 13, 2006 | 7.932 | 7.984 | 7.864 | 7.914 | 576,860 | -0.13(-1.66%) |
Feb 10, 2006 | 8.090 | 8.185 | 8.038 | 8.047 | 848,564 | +0.26(+3.30%) |
Feb 09, 2006 | 7.966 | 8.044 | 7.779 | 7.791 | 385,470 | +0.07(+0.90%) |
Feb 08, 2006 | 7.770 | 7.787 | 7.499 | 7.721 | 778,620 | -0.02(-0.20%) |
Feb 07, 2006 | 7.779 | 7.797 | 7.634 | 7.737 | 517,792 | -0.09(-1.16%) |
Feb 06, 2006 | 7.961 | 8.024 | 7.804 | 7.827 | 221,424 | -0.05(-0.61%) |
Feb 03, 2006 | 7.893 | 7.968 | 7.862 | 7.876 | 269,797 | -0.07(-0.87%) |
Feb 02, 2006 | 7.934 | 7.964 | 7.891 | 7.945 | 441,704 | -0.13(-1.55%) |
Feb 01, 2006 | 8.115 | 8.202 | 7.992 | 8.071 | 666,169 | -0.13(-1.62%) |
Jan 31, 2006 | 8.285 | 8.297 | 8.132 | 8.204 | 806,245 | +0.00(+0.05%) |
Jan 30, 2006 | 8.121 | 8.258 | 8.026 | 8.200 | 1,167,649 | +0.33(+4.19%) |
Jan 27, 2006 | 7.974 | 8.009 | 7.789 | 7.870 | 927,121 | +0.02(+0.30%) |
Jan 26, 2006 | 7.982 | 8.005 | 7.721 | 7.847 | 1,337,649 | +0.10(+1.35%) |
Jan 25, 2006 | 7.837 | 7.934 | 7.731 | 7.743 | 1,275,183 | -0.32(-3.93%) |
Jan 24, 2006 | 8.254 | 8.266 | 7.928 | 8.059 | 2,379,027 | -0.32(-3.78%) |
Jan 23, 2006 | 8.308 | 8.387 | 8.244 | 8.376 | 1,820,774 | +0.16(+1.97%) |
Jan 20, 2006 | 8.285 | 8.316 | 8.175 | 8.213 | 3,054,019 | -0.02(-0.23%) |
Jan 19, 2006 | 8.204 | 8.295 | 7.905 | 8.233 | 8,552,916 | -1.03(-11.15%) |
Jan 18, 2006 | 9.690 | 9.746 | 9.169 | 9.266 | 2,202,134 | -0.64(-6.45%) |
Jan 17, 2006 | 9.652 | 9.924 | 9.551 | 9.904 | 674,974 | +0.20(+2.11%) |
Jan 13, 2006 | 9.694 | 9.727 | 9.598 | 9.700 | 336,335 | -0.06(-0.63%) |
Jan 12, 2006 | 9.480 | 9.812 | 9.480 | 9.762 | 677,090 | +0.18(+1.85%) |
Jan 11, 2006 | 9.652 | 9.652 | 9.472 | 9.584 | 687,422 | -0.08(-0.82%) |
Jan 10, 2006 | 9.690 | 9.702 | 9.617 | 9.663 | 571,833 | -0.08(-0.77%) |
Jan 09, 2006 | 9.785 | 9.856 | 9.654 | 9.738 | 987,109 | -0.09(-0.88%) |
Jan 06, 2006 | 9.617 | 9.854 | 9.605 | 9.825 | 542,620 | +0.16(+1.62%) |
Jan 05, 2006 | 9.638 | 9.684 | 9.488 | 9.669 | 577,661 | -0.02(-0.20%) |
Jan 04, 2006 | 9.540 | 9.781 | 9.540 | 9.688 | 645,344 | +0.24(+2.58%) |
Jan 03, 2006 | 9.376 | 9.530 | 9.293 | 9.445 | 561,298 | +0.42(+4.62%) |
Dec 30, 2005 | 9.070 | 9.136 | 8.930 | 9.028 | 267,497 | -0.03(-0.30%) |
Dec 29, 2005 | 9.053 | 9.146 | 9.003 | 9.055 | 244,200 | -0.01(-0.09%) |
Dec 28, 2005 | 9.148 | 9.217 | 9.063 | 9.063 | 123,295 | -0.04(-0.42%) |
Dec 27, 2005 | 9.206 | 9.215 | 9.055 | 9.101 | 193,750 | -0.02(-0.23%) |
Dec 23, 2005 | 9.183 | 9.217 | 9.071 | 9.123 | 97,204 | -0.09(-0.96%) |
Dec 22, 2005 | 9.146 | 9.260 | 9.136 | 9.211 | 188,344 | +0.08(+0.85%) |
Dec 21, 2005 | 8.953 | 9.134 | 8.949 | 9.134 | 401,692 | +0.36(+4.07%) |
Dec 20, 2005 | 8.841 | 8.864 | 8.737 | 8.777 | 201,552 | +0.05(+0.60%) |
Dec 19, 2005 | 8.818 | 8.854 | 8.725 | 8.725 | 144,421 | -0.07(-0.77%) |
Dec 16, 2005 | 8.874 | 8.889 | 8.764 | 8.793 | 258,501 | -0.05(-0.61%) |
Dec 15, 2005 | 8.947 | 8.964 | 8.806 | 8.847 | 398,680 | -0.19(-2.07%) |
Dec 14, 2005 | 9.018 | 9.128 | 8.984 | 9.034 | 233,627 | +0.04(+0.47%) |
Dec 13, 2005 | 9.044 | 9.044 | 8.928 | 8.991 | 395,362 | -0.14(-1.54%) |
Dec 12, 2005 | 9.040 | 9.155 | 9.040 | 9.132 | 404,435 | +0.13(+1.39%) |
Dec 09, 2005 | 9.057 | 9.078 | 8.928 | 9.007 | 566,303 | -0.20(-2.14%) |
Dec 08, 2005 | 9.123 | 9.293 | 9.100 | 9.204 | 376,914 | +0.06(+0.68%) |
Dec 07, 2005 | 9.169 | 9.225 | 9.109 | 9.142 | 215,643 | +0.06(+0.64%) |
Dec 06, 2005 | 9.125 | 9.210 | 9.001 | 9.084 | 597,360 | -0.17(-1.82%) |
Dec 05, 2005 | 9.364 | 9.389 | 9.161 | 9.252 | 904,716 | -0.11(-1.13%) |
Dec 02, 2005 | 9.024 | 9.358 | 9.015 | 9.358 | 2,215,556 | +0.50(+5.64%) |