Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.660 | 8.668 | 8.525 | 8.554 | 528,013 | -0.11(-1.22%) |
Feb 27, 2006 | 8.590 | 8.691 | 8.590 | 8.660 | 587,815 | +0.09(+1.11%) |
Feb 24, 2006 | 8.554 | 8.594 | 8.502 | 8.565 | 632,666 | +0.06(+0.67%) |
Feb 23, 2006 | 8.544 | 8.586 | 8.483 | 8.508 | 551,269 | -0.07(-0.81%) |
Feb 22, 2006 | 8.523 | 8.603 | 8.508 | 8.577 | 501,434 | +0.06(+0.72%) |
Feb 21, 2006 | 8.523 | 8.569 | 8.462 | 8.516 | 450,175 | +0.01(+0.07%) |
Feb 17, 2006 | 8.565 | 8.565 | 8.430 | 8.510 | 794,748 | -0.05(-0.64%) |
Feb 16, 2006 | 8.544 | 8.586 | 8.499 | 8.565 | 366,405 | +0.04(+0.52%) |
Feb 15, 2006 | 8.499 | 8.558 | 8.398 | 8.521 | 392,034 | +0.00(+0.00%) |
Feb 14, 2006 | 8.394 | 8.533 | 8.384 | 8.521 | 398,205 | +0.12(+1.40%) |
Feb 13, 2006 | 8.411 | 8.449 | 8.377 | 8.403 | 437,123 | -0.05(-0.57%) |
Feb 10, 2006 | 8.424 | 8.464 | 8.373 | 8.451 | 504,519 | +0.02(+0.28%) |
Feb 09, 2006 | 8.322 | 8.567 | 8.322 | 8.428 | 722,606 | -0.03(-0.37%) |
Feb 08, 2006 | 8.344 | 8.480 | 8.297 | 8.459 | 630,056 | +0.07(+0.80%) |
Feb 07, 2006 | 8.253 | 8.409 | 8.249 | 8.392 | 883,739 | +0.12(+1.50%) |
Feb 06, 2006 | 8.116 | 8.285 | 8.116 | 8.268 | 458,244 | +0.17(+2.11%) |
Feb 03, 2006 | 8.053 | 8.183 | 7.996 | 8.097 | 743,964 | -0.01(-0.10%) |
Feb 02, 2006 | 8.148 | 8.263 | 8.023 | 8.105 | 494,077 | -0.07(-0.90%) |
Feb 01, 2006 | 7.945 | 8.270 | 7.924 | 8.179 | 516,147 | +0.22(+2.73%) |
Jan 31, 2006 | 7.901 | 7.968 | 7.844 | 7.962 | 619,377 | +0.22(+2.80%) |
Jan 30, 2006 | 7.878 | 7.878 | 7.733 | 7.745 | 399,866 | -0.15(-1.89%) |
Jan 27, 2006 | 7.964 | 8.004 | 7.869 | 7.895 | 467,736 | -0.08(-1.03%) |
Jan 26, 2006 | 7.760 | 7.994 | 7.739 | 7.977 | 507,367 | +0.23(+2.96%) |
Jan 25, 2006 | 7.671 | 7.773 | 7.646 | 7.747 | 492,179 | +0.10(+1.27%) |
Jan 24, 2006 | 7.374 | 7.686 | 7.355 | 7.650 | 1,062,671 | +0.25(+3.42%) |
Jan 23, 2006 | 7.294 | 7.416 | 7.265 | 7.398 | 519,470 | +0.12(+1.71%) |
Jan 20, 2006 | 7.463 | 7.463 | 7.265 | 7.273 | 423,122 | -0.14(-1.88%) |
Jan 19, 2006 | 7.606 | 7.606 | 7.353 | 7.412 | 811,360 | -0.09(-1.18%) |
Jan 18, 2006 | 7.606 | 7.891 | 7.421 | 7.501 | 1,976,786 | +0.39(+5.45%) |
Jan 17, 2006 | 7.155 | 7.164 | 7.033 | 7.113 | 309,214 | -0.04(-0.59%) |
Jan 13, 2006 | 7.079 | 7.208 | 7.079 | 7.155 | 183,914 | +0.07(+1.01%) |
Jan 12, 2006 | 7.159 | 7.225 | 7.081 | 7.084 | 317,757 | -0.11(-1.58%) |
Jan 11, 2006 | 7.248 | 7.248 | 7.149 | 7.197 | 335,555 | -0.09(-1.21%) |
Jan 10, 2006 | 7.164 | 7.362 | 7.164 | 7.286 | 440,208 | +0.20(+2.86%) |
Jan 09, 2006 | 7.058 | 7.105 | 7.058 | 7.084 | 272,668 | +0.09(+1.33%) |
Jan 06, 2006 | 6.900 | 7.020 | 6.839 | 6.991 | 262,226 | +0.10(+1.44%) |
Jan 05, 2006 | 6.858 | 6.930 | 6.831 | 6.892 | 312,536 | +0.04(+0.65%) |
Jan 04, 2006 | 6.879 | 6.883 | 6.801 | 6.848 | 329,859 | -0.05(-0.67%) |
Jan 03, 2006 | 6.816 | 6.913 | 6.650 | 6.894 | 407,222 | +0.14(+2.03%) |
Dec 30, 2005 | 6.858 | 6.858 | 6.753 | 6.757 | 308,976 | -0.15(-2.14%) |
Dec 29, 2005 | 6.879 | 6.968 | 6.858 | 6.904 | 223,545 | +0.00(+0.06%) |
Dec 28, 2005 | 6.911 | 6.966 | 6.858 | 6.900 | 349,793 | +0.05(+0.80%) |
Dec 27, 2005 | 6.961 | 7.006 | 6.841 | 6.846 | 219,985 | -0.11(-1.52%) |
Dec 23, 2005 | 6.791 | 6.982 | 6.772 | 6.951 | 292,602 | +0.17(+2.52%) |
Dec 22, 2005 | 6.679 | 6.820 | 6.679 | 6.780 | 334,131 | +0.08(+1.13%) |
Dec 21, 2005 | 6.637 | 6.711 | 6.633 | 6.704 | 161,844 | +0.09(+1.31%) |
Dec 20, 2005 | 6.597 | 6.654 | 6.574 | 6.618 | 238,495 | +0.02(+0.32%) |
Dec 19, 2005 | 6.677 | 6.681 | 6.597 | 6.597 | 274,092 | -0.08(-1.20%) |
Dec 16, 2005 | 6.738 | 6.746 | 6.671 | 6.677 | 720,233 | -0.06(-0.91%) |
Dec 15, 2005 | 6.721 | 6.742 | 6.637 | 6.738 | 472,245 | -0.01(-0.12%) |
Dec 14, 2005 | 6.647 | 6.765 | 6.647 | 6.746 | 288,568 | +0.08(+1.17%) |
Dec 13, 2005 | 6.658 | 6.692 | 6.595 | 6.669 | 362,608 | +0.03(+0.38%) |
Dec 12, 2005 | 6.736 | 6.738 | 6.607 | 6.643 | 284,771 | -0.09(-1.41%) |
Dec 09, 2005 | 6.717 | 6.768 | 6.677 | 6.738 | 167,777 | +0.00(+0.00%) |
Dec 08, 2005 | 6.795 | 6.824 | 6.650 | 6.738 | 300,908 | -0.05(-0.68%) |
Dec 07, 2005 | 6.795 | 6.816 | 6.698 | 6.784 | 394,645 | +0.01(+0.12%) |
Dec 06, 2005 | 6.706 | 6.829 | 6.706 | 6.776 | 406,748 | +0.05(+0.69%) |
Dec 05, 2005 | 6.696 | 6.770 | 6.620 | 6.730 | 260,802 | +0.01(+0.19%) |
Dec 02, 2005 | 6.637 | 6.738 | 6.631 | 6.717 | 280,262 | -0.03(-0.47%) |