Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.730 | 8.890 | 8.340 | 8.600 | 50,721 | -0.13(-1.49%) |
Feb 27, 2006 | 8.500 | 8.750 | 8.500 | 8.730 | 18,727 | +0.12(+1.39%) |
Feb 24, 2006 | 8.680 | 8.740 | 8.500 | 8.610 | 14,120 | -0.11(-1.26%) |
Feb 23, 2006 | 8.752 | 8.840 | 8.610 | 8.720 | 8,985 | -0.08(-0.91%) |
Feb 22, 2006 | 9.020 | 9.070 | 8.650 | 8.800 | 35,747 | -0.30(-3.30%) |
Feb 21, 2006 | 9.170 | 9.170 | 9.040 | 9.100 | 16,555 | -0.30(-3.19%) |
Feb 17, 2006 | 9.600 | 9.600 | 9.270 | 9.400 | 6,477 | -0.19(-1.98%) |
Feb 16, 2006 | 9.400 | 9.640 | 9.300 | 9.590 | 21,300 | +0.09(+0.95%) |
Feb 15, 2006 | 9.660 | 9.660 | 9.370 | 9.500 | 42,992 | -0.10(-1.04%) |
Feb 14, 2006 | 9.650 | 9.650 | 9.300 | 9.600 | 85,325 | -0.05(-0.52%) |
Feb 13, 2006 | 9.590 | 9.700 | 9.550 | 9.650 | 39,628 | -0.14(-1.43%) |
Feb 10, 2006 | 9.800 | 9.800 | 9.400 | 9.790 | 33,402 | -0.01(-0.10%) |
Feb 09, 2006 | 9.760 | 9.890 | 9.750 | 9.800 | 33,302 | +0.05(+0.51%) |
Feb 08, 2006 | 9.500 | 9.900 | 9.500 | 9.750 | 34,705 | +0.24(+2.52%) |
Feb 07, 2006 | 9.660 | 9.800 | 9.420 | 9.510 | 84,337 | +0.00(+0.00%) |
Feb 06, 2006 | 9.870 | 9.870 | 9.460 | 9.510 | 35,937 | -0.03(-0.31%) |
Feb 03, 2006 | 9.470 | 9.800 | 9.300 | 9.540 | 5,672 | -0.02(-0.21%) |
Feb 02, 2006 | 9.240 | 9.880 | 9.240 | 9.560 | 25,042 | +0.22(+2.36%) |
Feb 01, 2006 | 9.260 | 9.480 | 9.250 | 9.340 | 16,750 | -0.06(-0.64%) |
Jan 31, 2006 | 9.500 | 9.500 | 8.800 | 9.400 | 13,767 | +0.10(+1.08%) |
Jan 30, 2006 | 9.500 | 9.510 | 9.250 | 9.300 | 16,319 | -0.01(-0.11%) |
Jan 27, 2006 | 9.360 | 9.490 | 9.190 | 9.310 | 18,364 | +0.02(+0.22%) |
Jan 26, 2006 | 9.050 | 9.510 | 8.930 | 9.290 | 93,901 | +0.17(+1.88%) |
Jan 25, 2006 | 8.860 | 9.126 | 8.860 | 9.119 | 5,646 | +0.16(+1.77%) |
Jan 24, 2006 | 8.820 | 9.070 | 8.400 | 8.960 | 14,784 | -0.02(-0.22%) |
Jan 23, 2006 | 9.140 | 9.140 | 8.700 | 8.980 | 24,409 | +0.01(+0.09%) |
Jan 20, 2006 | 9.000 | 9.010 | 8.820 | 8.972 | 62,682 | -0.08(-0.86%) |
Jan 19, 2006 | 8.400 | 9.120 | 8.390 | 9.050 | 56,732 | +0.74(+8.87%) |
Jan 18, 2006 | 8.350 | 8.400 | 8.000 | 8.313 | 31,954 | -0.03(-0.33%) |
Jan 17, 2006 | 8.380 | 8.620 | 8.001 | 8.340 | 41,048 | +0.11(+1.34%) |
Jan 13, 2006 | 9.200 | 9.530 | 8.180 | 8.230 | 92,864 | -0.64(-7.22%) |
Jan 12, 2006 | 8.500 | 10.14 | 8.500 | 8.870 | 89,100 | +0.57(+6.87%) |
Jan 11, 2006 | 8.170 | 8.500 | 8.170 | 8.300 | 15,718 | +0.03(+0.36%) |
Jan 10, 2006 | 8.490 | 8.640 | 8.000 | 8.270 | 95,281 | -0.01(-0.12%) |
Jan 09, 2006 | 7.580 | 8.280 | 7.530 | 8.280 | 50,567 | +0.67(+8.80%) |
Jan 06, 2006 | 7.370 | 8.000 | 7.280 | 7.610 | 24,015 | +0.10(+1.33%) |
Jan 05, 2006 | 7.140 | 7.620 | 7.140 | 7.510 | 64,063 | +0.36(+5.03%) |
Jan 04, 2006 | 7.340 | 7.410 | 7.030 | 7.150 | 13,850 | -0.07(-0.97%) |
Jan 03, 2006 | 7.100 | 7.390 | 7.010 | 7.220 | 7,629 | -0.02(-0.28%) |
Dec 30, 2005 | 7.220 | 7.280 | 7.080 | 7.240 | 11,599 | +0.17(+2.40%) |
Dec 29, 2005 | 7.000 | 7.150 | 7.000 | 7.070 | 10,500 | -0.08(-1.12%) |
Dec 28, 2005 | 7.290 | 7.430 | 7.000 | 7.150 | 9,400 | +0.06(+0.85%) |
Dec 27, 2005 | 7.080 | 7.440 | 7.010 | 7.090 | 16,000 | -0.06(-0.84%) |
Dec 23, 2005 | 6.970 | 7.480 | 6.900 | 7.150 | 7,492 | +0.18(+2.58%) |
Dec 22, 2005 | 7.020 | 7.360 | 6.970 | 6.970 | 15,823 | +0.00(+0.00%) |
Dec 21, 2005 | 7.170 | 7.490 | 6.970 | 6.970 | 12,683 | -0.03(-0.43%) |
Dec 20, 2005 | 7.530 | 7.530 | 6.980 | 7.000 | 13,526 | -0.63(-8.26%) |
Dec 19, 2005 | 6.820 | 7.630 | 6.820 | 7.630 | 18,520 | +0.79(+11.55%) |
Dec 16, 2005 | 6.840 | 7.030 | 6.600 | 6.840 | 20,158 | +0.13(+1.94%) |
Dec 15, 2005 | 6.960 | 7.000 | 6.710 | 6.710 | 13,900 | -0.29(-4.14%) |
Dec 14, 2005 | 6.750 | 7.080 | 6.660 | 7.000 | 97,575 | +0.15(+2.19%) |
Dec 13, 2005 | 6.740 | 7.040 | 6.740 | 6.850 | 27,717 | -0.13(-1.86%) |
Dec 12, 2005 | 6.950 | 7.230 | 6.890 | 6.980 | 121,793 | +0.14(+2.05%) |
Dec 09, 2005 | 6.410 | 6.910 | 6.400 | 6.840 | 110,400 | +0.42(+6.54%) |
Dec 08, 2005 | 6.500 | 6.670 | 6.400 | 6.420 | 11,553 | -0.08(-1.23%) |
Dec 07, 2005 | 6.510 | 6.700 | 6.400 | 6.500 | 24,400 | -0.20(-2.99%) |
Dec 06, 2005 | 6.890 | 7.000 | 6.470 | 6.700 | 28,300 | -0.09(-1.33%) |
Dec 05, 2005 | 6.890 | 6.990 | 6.500 | 6.790 | 37,255 | -0.03(-0.44%) |
Dec 02, 2005 | 6.850 | 6.850 | 6.520 | 6.820 | 2,470 | -0.03(-0.44%) |