Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.702 | 8.761 | 8.640 | 8.702 | 424,649 | +0.00(+0.00%) |
Feb 27, 2006 | 8.622 | 8.759 | 8.599 | 8.702 | 323,182 | +0.08(+0.93%) |
Feb 24, 2006 | 8.661 | 8.681 | 8.528 | 8.622 | 939,057 | -0.04(-0.45%) |
Feb 23, 2006 | 8.661 | 8.761 | 8.538 | 8.661 | 877,592 | -0.03(-0.31%) |
Feb 22, 2006 | 8.856 | 8.917 | 8.663 | 8.688 | 675,877 | -0.16(-1.85%) |
Feb 21, 2006 | 8.815 | 8.852 | 8.770 | 8.852 | 327,328 | +0.04(+0.42%) |
Feb 17, 2006 | 8.835 | 8.858 | 8.770 | 8.815 | 313,181 | -0.01(-0.12%) |
Feb 16, 2006 | 8.835 | 8.872 | 8.792 | 8.825 | 249,521 | +0.02(+0.19%) |
Feb 15, 2006 | 8.821 | 8.833 | 8.741 | 8.809 | 365,622 | -0.03(-0.37%) |
Feb 14, 2006 | 8.770 | 8.903 | 8.706 | 8.841 | 570,751 | +0.08(+0.89%) |
Feb 13, 2006 | 8.835 | 8.835 | 8.558 | 8.763 | 1,411,513 | -0.10(-1.16%) |
Feb 10, 2006 | 8.753 | 8.911 | 8.700 | 8.866 | 408,551 | +0.10(+1.15%) |
Feb 09, 2006 | 8.868 | 8.973 | 8.745 | 8.765 | 714,903 | -0.11(-1.29%) |
Feb 08, 2006 | 8.893 | 8.909 | 8.784 | 8.880 | 650,023 | -0.00(-0.02%) |
Feb 07, 2006 | 9.003 | 9.026 | 8.854 | 8.882 | 595,387 | -0.15(-1.66%) |
Feb 06, 2006 | 8.870 | 9.061 | 8.866 | 9.032 | 911,739 | +0.16(+1.83%) |
Feb 03, 2006 | 8.866 | 8.956 | 8.558 | 8.870 | 1,769,818 | -0.38(-4.14%) |
Feb 02, 2006 | 9.020 | 9.522 | 9.020 | 9.253 | 1,665,425 | +0.23(+2.59%) |
Feb 01, 2006 | 8.932 | 9.052 | 8.927 | 9.020 | 884,909 | +0.05(+0.53%) |
Jan 31, 2006 | 8.886 | 8.973 | 8.883 | 8.973 | 874,665 | +0.08(+0.92%) |
Jan 30, 2006 | 9.050 | 9.050 | 8.888 | 8.891 | 1,174,188 | -0.16(-1.77%) |
Jan 27, 2006 | 8.702 | 9.055 | 8.528 | 9.050 | 1,447,368 | +0.35(+4.03%) |
Jan 26, 2006 | 8.405 | 8.784 | 8.317 | 8.700 | 2,881,809 | +0.60(+7.36%) |
Jan 25, 2006 | 8.251 | 8.333 | 8.071 | 8.103 | 393,184 | -0.15(-1.76%) |
Jan 24, 2006 | 8.110 | 8.282 | 8.110 | 8.249 | 501,481 | +0.15(+1.85%) |
Jan 23, 2006 | 7.966 | 8.159 | 7.966 | 8.099 | 308,547 | +0.14(+1.75%) |
Jan 20, 2006 | 8.187 | 8.187 | 7.960 | 7.960 | 286,107 | -0.23(-2.80%) |
Jan 19, 2006 | 8.122 | 8.200 | 8.099 | 8.189 | 210,983 | +0.08(+1.04%) |
Jan 18, 2006 | 8.138 | 8.163 | 8.042 | 8.105 | 260,984 | -0.06(-0.68%) |
Jan 17, 2006 | 8.097 | 8.179 | 8.077 | 8.161 | 236,593 | +0.04(+0.45%) |
Jan 13, 2006 | 8.122 | 8.194 | 8.116 | 8.124 | 175,372 | +0.00(+0.05%) |
Jan 12, 2006 | 8.132 | 8.198 | 8.103 | 8.120 | 295,864 | -0.01(-0.13%) |
Jan 11, 2006 | 8.163 | 8.171 | 8.122 | 8.130 | 286,595 | -0.03(-0.40%) |
Jan 10, 2006 | 8.159 | 8.200 | 8.112 | 8.163 | 431,478 | -0.02(-0.23%) |
Jan 09, 2006 | 8.128 | 8.200 | 8.077 | 8.181 | 664,413 | +0.01(+0.10%) |
Jan 06, 2006 | 8.241 | 8.245 | 8.140 | 8.173 | 660,511 | -0.06(-0.70%) |
Jan 05, 2006 | 8.230 | 8.276 | 8.198 | 8.230 | 635,144 | +0.00(+0.00%) |
Jan 04, 2006 | 8.214 | 8.349 | 8.110 | 8.230 | 1,639,082 | -0.17(-2.00%) |
Jan 03, 2006 | 7.909 | 8.610 | 7.909 | 8.399 | 3,487,197 | +0.54(+6.83%) |
Dec 30, 2005 | 7.933 | 7.980 | 7.857 | 7.861 | 205,860 | -0.11(-1.36%) |
Dec 29, 2005 | 8.025 | 8.097 | 7.954 | 7.970 | 288,059 | -0.01(-0.08%) |
Dec 28, 2005 | 7.948 | 7.984 | 7.948 | 7.976 | 312,450 | +0.06(+0.80%) |
Dec 27, 2005 | 7.960 | 8.013 | 7.876 | 7.913 | 248,789 | -0.05(-0.67%) |
Dec 23, 2005 | 7.825 | 7.978 | 7.825 | 7.966 | 328,792 | +0.15(+1.94%) |
Dec 22, 2005 | 7.656 | 7.814 | 7.626 | 7.814 | 246,106 | +0.17(+2.20%) |
Dec 21, 2005 | 7.646 | 7.708 | 7.644 | 7.646 | 470,748 | +0.00(+0.00%) |
Dec 20, 2005 | 7.650 | 7.714 | 7.618 | 7.646 | 293,668 | -0.00(-0.03%) |
Dec 19, 2005 | 7.790 | 7.794 | 7.644 | 7.648 | 597,338 | -0.13(-1.69%) |
Dec 16, 2005 | 7.794 | 7.812 | 7.779 | 7.779 | 351,231 | -0.01(-0.16%) |
Dec 15, 2005 | 7.831 | 7.835 | 7.747 | 7.792 | 315,620 | -0.04(-0.47%) |
Dec 14, 2005 | 7.845 | 7.886 | 7.767 | 7.829 | 456,601 | -0.02(-0.21%) |
Dec 13, 2005 | 7.630 | 7.917 | 7.630 | 7.845 | 880,031 | +0.17(+2.22%) |
Dec 12, 2005 | 7.687 | 7.702 | 7.642 | 7.675 | 314,157 | -0.01(-0.16%) |
Dec 09, 2005 | 7.716 | 7.724 | 7.628 | 7.687 | 251,228 | -0.03(-0.37%) |
Dec 08, 2005 | 7.790 | 7.810 | 7.663 | 7.716 | 241,471 | -0.09(-1.13%) |
Dec 07, 2005 | 7.738 | 7.864 | 7.722 | 7.804 | 579,776 | +0.01(+0.18%) |
Dec 06, 2005 | 7.738 | 7.810 | 7.677 | 7.790 | 334,402 | +0.08(+1.09%) |
Dec 05, 2005 | 7.718 | 7.724 | 7.613 | 7.706 | 331,475 | -0.05(-0.58%) |
Dec 02, 2005 | 7.661 | 7.761 | 7.626 | 7.751 | 415,868 | +0.09(+1.18%) |