Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.141 | 8.393 | 8.113 | 8.291 | 272,167 | +0.15(+1.83%) |
Feb 27, 2006 | 8.206 | 8.272 | 8.020 | 8.141 | 163,236 | -0.13(-1.58%) |
Feb 24, 2006 | 8.206 | 8.337 | 8.141 | 8.272 | 285,235 | +0.22(+2.78%) |
Feb 23, 2006 | 8.113 | 8.141 | 7.982 | 8.048 | 191,192 | -0.08(-1.03%) |
Feb 22, 2006 | 8.150 | 8.262 | 8.076 | 8.132 | 196,333 | -0.11(-1.36%) |
Feb 21, 2006 | 8.421 | 8.589 | 8.104 | 8.244 | 353,571 | -0.14(-1.67%) |
Feb 17, 2006 | 8.216 | 8.487 | 8.216 | 8.384 | 361,604 | +0.23(+2.86%) |
Feb 16, 2006 | 7.945 | 8.188 | 7.889 | 8.150 | 186,050 | +0.22(+2.83%) |
Feb 15, 2006 | 8.160 | 8.281 | 7.880 | 7.926 | 582,359 | -0.24(-2.97%) |
Feb 14, 2006 | 8.057 | 8.216 | 8.057 | 8.169 | 342,967 | +0.12(+1.51%) |
Feb 13, 2006 | 8.403 | 8.309 | 7.936 | 8.048 | 526,126 | -0.33(-3.90%) |
Feb 10, 2006 | 8.421 | 8.477 | 8.094 | 8.375 | 477,926 | -0.04(-0.44%) |
Feb 09, 2006 | 8.664 | 8.767 | 8.412 | 8.412 | 401,878 | +0.04(+0.45%) |
Feb 08, 2006 | 8.197 | 8.496 | 8.066 | 8.375 | 482,532 | +0.27(+3.34%) |
Feb 07, 2006 | 8.655 | 8.655 | 7.889 | 8.104 | 900,477 | -0.64(-7.36%) |
Feb 06, 2006 | 8.776 | 8.925 | 8.701 | 8.748 | 270,025 | +0.00(+0.00%) |
Feb 03, 2006 | 8.879 | 8.879 | 8.468 | 8.748 | 379,813 | -0.13(-1.47%) |
Feb 02, 2006 | 9.019 | 9.112 | 8.739 | 8.879 | 527,090 | -0.06(-0.63%) |
Feb 01, 2006 | 8.869 | 9.000 | 8.589 | 8.935 | 490,887 | +0.16(+1.81%) |
Jan 31, 2006 | 8.935 | 9.121 | 8.655 | 8.776 | 869,415 | -0.07(-0.74%) |
Jan 30, 2006 | 8.776 | 8.869 | 8.683 | 8.841 | 418,266 | +0.21(+2.38%) |
Jan 27, 2006 | 8.739 | 8.776 | 8.589 | 8.636 | 266,490 | -0.03(-0.32%) |
Jan 26, 2006 | 8.692 | 8.692 | 8.440 | 8.664 | 316,297 | +0.07(+0.76%) |
Jan 25, 2006 | 8.720 | 8.720 | 8.533 | 8.599 | 288,341 | +0.05(+0.55%) |
Jan 24, 2006 | 8.636 | 8.655 | 8.449 | 8.552 | 314,583 | -0.08(-0.97%) |
Jan 23, 2006 | 8.580 | 8.636 | 8.384 | 8.636 | 335,898 | +0.15(+1.76%) |
Jan 20, 2006 | 8.785 | 8.785 | 8.403 | 8.487 | 443,758 | -0.14(-1.62%) |
Jan 19, 2006 | 8.449 | 8.645 | 8.449 | 8.627 | 352,286 | +0.27(+3.24%) |
Jan 18, 2006 | 8.328 | 8.440 | 8.216 | 8.356 | 428,013 | -0.25(-2.93%) |
Jan 17, 2006 | 8.645 | 8.692 | 8.459 | 8.608 | 682,079 | -0.02(-0.22%) |
Jan 13, 2006 | 8.384 | 8.664 | 8.328 | 8.627 | 584,715 | +0.24(+2.90%) |
Jan 12, 2006 | 8.206 | 8.403 | 7.973 | 8.384 | 324,544 | +0.17(+2.05%) |
Jan 11, 2006 | 8.169 | 8.347 | 8.141 | 8.216 | 428,441 | +0.13(+1.62%) |
Jan 10, 2006 | 7.945 | 8.150 | 7.796 | 8.085 | 322,509 | +0.06(+0.70%) |
Jan 09, 2006 | 8.048 | 8.178 | 7.870 | 8.029 | 382,491 | -0.01(-0.12%) |
Jan 06, 2006 | 7.936 | 8.206 | 7.908 | 8.038 | 478,676 | +0.23(+2.99%) |
Jan 05, 2006 | 7.852 | 7.861 | 7.618 | 7.805 | 299,266 | -0.14(-1.76%) |
Jan 04, 2006 | 7.702 | 7.945 | 7.628 | 7.945 | 565,221 | +0.16(+2.04%) |
Jan 03, 2006 | 7.413 | 7.833 | 7.413 | 7.786 | 476,641 | +0.49(+6.65%) |
Dec 30, 2005 | 7.320 | 7.366 | 7.208 | 7.301 | 140,207 | -0.01(-0.13%) |
Dec 29, 2005 | 7.413 | 7.413 | 7.226 | 7.310 | 225,360 | -0.04(-0.51%) |
Dec 28, 2005 | 7.198 | 7.348 | 7.198 | 7.348 | 386,454 | +0.22(+3.15%) |
Dec 27, 2005 | 7.254 | 7.301 | 7.114 | 7.123 | 172,662 | -0.11(-1.55%) |
Dec 23, 2005 | 7.217 | 7.282 | 7.152 | 7.236 | 255,672 | +0.11(+1.57%) |
Dec 22, 2005 | 6.890 | 7.170 | 6.862 | 7.123 | 367,495 | +0.31(+4.52%) |
Dec 21, 2005 | 6.657 | 6.843 | 6.647 | 6.815 | 446,114 | +0.15(+2.24%) |
Dec 20, 2005 | 6.937 | 6.983 | 6.629 | 6.666 | 288,555 | -0.15(-2.19%) |
Dec 19, 2005 | 7.002 | 7.067 | 6.815 | 6.815 | 410,661 | -0.13(-1.88%) |
Dec 16, 2005 | 6.685 | 6.946 | 6.685 | 6.946 | 361,390 | +0.29(+4.35%) |
Dec 15, 2005 | 6.787 | 6.797 | 6.647 | 6.657 | 541,229 | -0.13(-1.93%) |
Dec 14, 2005 | 6.769 | 6.797 | 6.647 | 6.787 | 567,685 | -0.02(-0.27%) |
Dec 13, 2005 | 6.965 | 6.965 | 6.741 | 6.806 | 501,598 | -0.17(-2.41%) |
Dec 12, 2005 | 7.095 | 7.226 | 6.937 | 6.974 | 500,634 | +0.09(+1.36%) |
Dec 09, 2005 | 6.927 | 7.133 | 6.834 | 6.881 | 509,095 | -0.03(-0.41%) |
Dec 08, 2005 | 6.853 | 6.955 | 6.843 | 6.909 | 342,860 | +0.07(+0.96%) |
Dec 07, 2005 | 7.086 | 7.170 | 6.843 | 6.843 | 478,676 | -0.22(-3.17%) |
Dec 06, 2005 | 7.086 | 7.133 | 6.853 | 7.067 | 590,285 | -0.09(-1.30%) |
Dec 05, 2005 | 7.292 | 7.292 | 7.049 | 7.161 | 159,701 | +0.06(+0.79%) |
Dec 02, 2005 | 7.357 | 7.366 | 7.105 | 7.105 | 428,977 | -0.22(-3.06%) |