Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.919 | 8.912 | 8.756 | 8.782 | 330,520 | -0.14(-1.53%) |
Feb 27, 2006 | 8.847 | 8.932 | 8.847 | 8.919 | 143,784 | +0.07(+0.81%) |
Feb 24, 2006 | 8.730 | 8.860 | 8.685 | 8.847 | 164,259 | +0.08(+0.89%) |
Feb 23, 2006 | 8.789 | 8.867 | 8.711 | 8.769 | 207,826 | -0.06(-0.66%) |
Feb 22, 2006 | 8.691 | 8.834 | 8.607 | 8.828 | 128,698 | +0.18(+2.03%) |
Feb 21, 2006 | 8.737 | 8.802 | 8.594 | 8.652 | 176,267 | -0.12(-1.33%) |
Feb 17, 2006 | 8.847 | 8.847 | 8.724 | 8.769 | 142,861 | -0.03(-0.37%) |
Feb 16, 2006 | 8.802 | 8.841 | 8.763 | 8.802 | 131,931 | +0.01(+0.07%) |
Feb 15, 2006 | 8.750 | 8.815 | 8.639 | 8.795 | 156,870 | +0.04(+0.45%) |
Feb 14, 2006 | 8.607 | 8.769 | 8.555 | 8.756 | 189,814 | +0.18(+2.04%) |
Feb 13, 2006 | 8.620 | 8.652 | 8.548 | 8.581 | 203,053 | -0.07(-0.83%) |
Feb 10, 2006 | 8.542 | 8.665 | 8.516 | 8.652 | 141,937 | +0.10(+1.14%) |
Feb 09, 2006 | 8.607 | 8.704 | 8.542 | 8.555 | 190,122 | -0.06(-0.68%) |
Feb 08, 2006 | 8.607 | 8.633 | 8.497 | 8.613 | 229,224 | +0.07(+0.84%) |
Feb 07, 2006 | 8.574 | 8.626 | 8.516 | 8.542 | 140,398 | -0.06(-0.75%) |
Feb 06, 2006 | 8.639 | 8.646 | 8.510 | 8.607 | 149,173 | -0.04(-0.45%) |
Feb 03, 2006 | 8.568 | 8.704 | 8.529 | 8.646 | 176,883 | +0.08(+0.91%) |
Feb 02, 2006 | 8.789 | 8.795 | 8.510 | 8.568 | 240,308 | -0.24(-2.73%) |
Feb 01, 2006 | 8.756 | 8.841 | 8.743 | 8.808 | 175,497 | +0.04(+0.44%) |
Jan 31, 2006 | 8.899 | 8.899 | 8.743 | 8.769 | 379,013 | -0.16(-1.82%) |
Jan 30, 2006 | 9.023 | 9.023 | 8.925 | 8.932 | 185,196 | -0.10(-1.08%) |
Jan 27, 2006 | 8.958 | 9.094 | 8.932 | 9.029 | 227,223 | +0.10(+1.09%) |
Jan 26, 2006 | 8.769 | 8.964 | 8.737 | 8.932 | 304,657 | +0.16(+1.85%) |
Jan 25, 2006 | 8.750 | 8.769 | 8.600 | 8.769 | 206,440 | +0.01(+0.07%) |
Jan 24, 2006 | 8.672 | 8.769 | 8.672 | 8.763 | 176,267 | +0.12(+1.35%) |
Jan 23, 2006 | 8.529 | 8.672 | 8.529 | 8.646 | 128,390 | +0.13(+1.53%) |
Jan 20, 2006 | 8.724 | 8.737 | 8.490 | 8.516 | 242,771 | -0.18(-2.09%) |
Jan 19, 2006 | 8.652 | 8.698 | 8.574 | 8.698 | 197,204 | +0.05(+0.53%) |
Jan 18, 2006 | 8.678 | 8.750 | 8.633 | 8.652 | 131,777 | -0.05(-0.52%) |
Jan 17, 2006 | 8.613 | 8.750 | 8.587 | 8.698 | 483,696 | +0.02(+0.22%) |
Jan 13, 2006 | 8.490 | 8.685 | 8.490 | 8.678 | 422,580 | +0.19(+2.22%) |
Jan 12, 2006 | 8.607 | 8.626 | 8.458 | 8.490 | 196,588 | -0.11(-1.28%) |
Jan 11, 2006 | 8.646 | 8.646 | 8.484 | 8.600 | 218,602 | -0.05(-0.53%) |
Jan 10, 2006 | 8.626 | 8.665 | 8.510 | 8.646 | 219,064 | +0.03(+0.30%) |
Jan 09, 2006 | 8.587 | 8.633 | 8.542 | 8.620 | 156,408 | +0.07(+0.84%) |
Jan 06, 2006 | 8.536 | 8.587 | 8.425 | 8.548 | 141,167 | +0.03(+0.38%) |
Jan 05, 2006 | 8.523 | 8.587 | 8.484 | 8.516 | 96,523 | -0.03(-0.30%) |
Jan 04, 2006 | 8.561 | 8.626 | 8.516 | 8.542 | 232,919 | -0.01(-0.08%) |
Jan 03, 2006 | 8.464 | 8.594 | 8.315 | 8.548 | 264,632 | +0.15(+1.78%) |
Dec 30, 2005 | 8.412 | 8.464 | 8.360 | 8.399 | 238,461 | -0.03(-0.39%) |
Dec 29, 2005 | 8.484 | 8.510 | 8.425 | 8.432 | 224,144 | -0.05(-0.54%) |
Dec 28, 2005 | 8.542 | 8.600 | 8.458 | 8.477 | 178,422 | -0.12(-1.36%) |
Dec 27, 2005 | 8.776 | 8.847 | 8.581 | 8.594 | 240,770 | -0.15(-1.71%) |
Dec 23, 2005 | 8.704 | 8.763 | 8.659 | 8.743 | 114,843 | +0.10(+1.13%) |
Dec 22, 2005 | 8.691 | 8.698 | 8.561 | 8.646 | 128,544 | +0.00(+0.00%) |
Dec 21, 2005 | 8.626 | 8.691 | 8.568 | 8.646 | 120,847 | +0.05(+0.60%) |
Dec 20, 2005 | 8.646 | 8.711 | 8.587 | 8.594 | 151,020 | +0.01(+0.15%) |
Dec 19, 2005 | 8.717 | 8.717 | 8.561 | 8.581 | 204,285 | -0.15(-1.71%) |
Dec 16, 2005 | 8.717 | 8.789 | 8.691 | 8.730 | 598,847 | +0.04(+0.45%) |
Dec 15, 2005 | 8.867 | 8.867 | 8.646 | 8.691 | 205,671 | -0.18(-1.98%) |
Dec 14, 2005 | 8.802 | 8.886 | 8.710 | 8.867 | 229,532 | +0.11(+1.26%) |
Dec 13, 2005 | 8.672 | 8.802 | 8.659 | 8.756 | 139,936 | +0.07(+0.82%) |
Dec 12, 2005 | 8.743 | 8.763 | 8.626 | 8.685 | 129,006 | -0.06(-0.74%) |
Dec 09, 2005 | 8.607 | 8.769 | 8.587 | 8.750 | 124,849 | +0.14(+1.58%) |
Dec 08, 2005 | 8.672 | 8.737 | 8.542 | 8.613 | 239,846 | -0.02(-0.23%) |
Dec 07, 2005 | 8.750 | 8.750 | 8.581 | 8.633 | 136,241 | -0.09(-1.04%) |
Dec 06, 2005 | 8.737 | 8.847 | 8.704 | 8.724 | 159,641 | -0.05(-0.59%) |
Dec 05, 2005 | 8.886 | 8.886 | 8.665 | 8.776 | 135,625 | -0.11(-1.24%) |
Dec 02, 2005 | 8.880 | 8.886 | 8.724 | 8.886 | 146,555 | -0.04(-0.44%) |