Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.070 | 8.048 | 7.606 | 7.678 | 31,899 | -0.39(-4.85%) |
Feb 27, 2006 | 8.511 | 8.511 | 8.055 | 8.070 | 5,716 | -0.20(-2.45%) |
Feb 24, 2006 | 8.475 | 8.475 | 8.012 | 8.272 | 1,794 | -0.14(-1.72%) |
Feb 23, 2006 | 8.403 | 8.475 | 8.215 | 8.417 | 8,092 | +0.15(+1.84%) |
Feb 22, 2006 | 8.258 | 8.395 | 7.968 | 8.265 | 6,797 | +0.01(+0.09%) |
Feb 21, 2006 | 8.294 | 8.330 | 8.258 | 8.258 | 4,664 | -0.01(-0.18%) |
Feb 17, 2006 | 8.403 | 8.403 | 8.157 | 8.272 | 4,869 | -0.01(-0.17%) |
Feb 16, 2006 | 8.164 | 8.287 | 8.164 | 8.287 | 1,794 | +0.03(+0.35%) |
Feb 15, 2006 | 8.214 | 8.480 | 8.214 | 8.258 | 8,122 | +0.09(+1.06%) |
Feb 14, 2006 | 8.113 | 8.185 | 8.113 | 8.171 | 71,177 | -0.04(-0.53%) |
Feb 13, 2006 | 7.939 | 8.330 | 7.939 | 8.214 | 18,969 | +0.28(+3.56%) |
Feb 10, 2006 | 8.149 | 8.149 | 7.664 | 7.932 | 16,709 | -0.08(-0.99%) |
Feb 09, 2006 | 7.780 | 8.316 | 7.780 | 8.012 | 23,427 | +0.41(+5.33%) |
Feb 08, 2006 | 7.425 | 7.620 | 7.316 | 7.606 | 56,205 | +0.17(+2.24%) |
Feb 07, 2006 | 7.628 | 7.968 | 7.316 | 7.439 | 41,780 | -0.44(-5.61%) |
Feb 06, 2006 | 8.004 | 8.055 | 7.620 | 7.881 | 32,653 | -0.27(-3.29%) |
Feb 03, 2006 | 8.367 | 8.367 | 8.113 | 8.149 | 6,605 | -0.01(-0.09%) |
Feb 02, 2006 | 8.330 | 8.330 | 7.968 | 8.156 | 7,272 | -0.03(-0.36%) |
Feb 01, 2006 | 8.511 | 8.511 | 8.185 | 8.185 | 6,264 | +0.11(+1.35%) |
Jan 31, 2006 | 8.280 | 8.285 | 7.613 | 8.077 | 14,278 | -0.07(-0.90%) |
Jan 30, 2006 | 8.272 | 8.395 | 8.120 | 8.150 | 8,904 | -0.18(-2.17%) |
Jan 27, 2006 | 8.475 | 8.511 | 8.178 | 8.330 | 10,221 | -0.03(-0.35%) |
Jan 26, 2006 | 8.091 | 8.403 | 7.968 | 8.359 | 17,493 | +0.40(+5.00%) |
Jan 25, 2006 | 8.149 | 8.149 | 7.960 | 7.961 | 9,361 | +0.12(+1.57%) |
Jan 24, 2006 | 7.533 | 8.041 | 7.533 | 7.838 | 24,941 | +0.34(+4.54%) |
Jan 23, 2006 | 7.896 | 7.903 | 7.323 | 7.497 | 22,811 | -0.32(-4.06%) |
Jan 20, 2006 | 7.939 | 8.113 | 7.715 | 7.815 | 27,035 | -0.22(-2.72%) |
Jan 19, 2006 | 7.497 | 8.178 | 7.461 | 8.033 | 31,978 | +0.64(+8.73%) |
Jan 18, 2006 | 7.258 | 7.461 | 7.244 | 7.389 | 17,704 | -0.04(-0.49%) |
Jan 17, 2006 | 7.461 | 7.620 | 7.128 | 7.425 | 46,114 | -0.22(-2.84%) |
Jan 13, 2006 | 7.678 | 7.823 | 7.555 | 7.642 | 12,878 | -0.01(-0.19%) |
Jan 12, 2006 | 7.859 | 7.859 | 7.425 | 7.657 | 21,673 | +0.12(+1.63%) |
Jan 11, 2006 | 8.316 | 8.316 | 7.316 | 7.533 | 102,336 | -0.62(-7.56%) |
Jan 10, 2006 | 8.185 | 8.634 | 7.946 | 8.149 | 71,862 | -0.04(-0.44%) |
Jan 09, 2006 | 9.779 | 9.779 | 8.062 | 8.185 | 177,145 | -1.57(-16.10%) |
Jan 06, 2006 | 10.43 | 10.67 | 9.562 | 9.757 | 37,537 | -0.76(-7.23%) |
Jan 05, 2006 | 10.87 | 10.87 | 10.28 | 10.52 | 29,473 | -0.07(-0.62%) |
Jan 04, 2006 | 10.87 | 10.89 | 10.50 | 10.58 | 32,474 | -0.24(-2.21%) |
Jan 03, 2006 | 10.80 | 10.94 | 10.29 | 10.82 | 132,476 | +0.50(+4.84%) |
Dec 30, 2005 | 10.36 | 10.39 | 9.960 | 10.32 | 16,883 | +0.25(+2.52%) |
Dec 29, 2005 | 9.996 | 10.15 | 9.634 | 10.07 | 26,076 | +0.29(+2.96%) |
Dec 28, 2005 | 9.779 | 9.779 | 9.489 | 9.779 | 7,592 | +0.37(+3.93%) |
Dec 27, 2005 | 10.79 | 10.79 | 9.214 | 9.410 | 32,579 | -9.14(-49.28%) |
Dec 23, 2005 | 18.88 | 18.88 | 18.40 | 18.55 | 15,737 | -0.33(-1.76%) |
Dec 22, 2005 | 19.17 | 19.39 | 18.22 | 18.88 | 15,305 | -0.64(-3.27%) |
Dec 21, 2005 | 19.26 | 19.52 | 19.19 | 19.52 | 5,513 | +0.01(+0.04%) |
Dec 20, 2005 | 17.91 | 19.51 | 17.91 | 19.51 | 9,326 | +1.53(+8.50%) |
Dec 19, 2005 | 18.03 | 19.51 | 17.64 | 17.99 | 31,153 | -0.29(-1.59%) |
Dec 16, 2005 | 18.83 | 18.83 | 18.28 | 18.28 | 4,771 | -0.65(-3.44%) |
Dec 15, 2005 | 19.62 | 19.65 | 18.82 | 18.93 | 14,023 | -0.64(-3.26%) |
Dec 14, 2005 | 19.52 | 19.59 | 19.24 | 19.57 | 10,301 | +0.09(+0.48%) |
Dec 13, 2005 | 19.38 | 19.51 | 19.15 | 19.47 | 14,046 | +0.10(+0.52%) |
Dec 12, 2005 | 18.49 | 19.56 | 18.12 | 19.37 | 14,803 | +0.71(+3.80%) |
Dec 09, 2005 | 18.85 | 19.07 | 18.33 | 18.66 | 19,757 | -0.18(-0.96%) |
Dec 08, 2005 | 17.63 | 18.85 | 17.43 | 18.84 | 13,161 | +1.63(+9.47%) |
Dec 07, 2005 | 17.78 | 17.81 | 17.10 | 17.21 | 20,385 | -0.17(-1.00%) |
Dec 06, 2005 | 17.12 | 17.49 | 17.12 | 17.38 | 8,075 | +0.30(+1.78%) |
Dec 05, 2005 | 16.28 | 17.38 | 16.05 | 17.08 | 37,683 | +1.14(+7.18%) |
Dec 02, 2005 | 15.21 | 16.00 | 15.10 | 15.94 | 32,810 | +1.01(+6.80%) |