Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.459 | 8.512 | 8.249 | 8.287 | 675,878 | -0.17(-2.04%) |
Feb 27, 2006 | 8.407 | 8.572 | 8.272 | 8.459 | 916,377 | -0.21(-2.42%) |
Feb 24, 2006 | 8.737 | 8.977 | 8.632 | 8.669 | 760,837 | +0.07(+0.78%) |
Feb 23, 2006 | 8.602 | 8.782 | 8.437 | 8.602 | 869,473 | +0.00(+0.00%) |
Feb 22, 2006 | 8.467 | 8.834 | 8.437 | 8.602 | 1,308,035 | +0.16(+1.96%) |
Feb 21, 2006 | 8.676 | 8.774 | 8.257 | 8.437 | 1,842,034 | +0.46(+5.83%) |
Feb 17, 2006 | 7.867 | 7.987 | 7.867 | 7.972 | 250,579 | +0.07(+0.85%) |
Feb 16, 2006 | 7.792 | 7.957 | 7.724 | 7.904 | 566,044 | +0.10(+1.25%) |
Feb 15, 2006 | 7.687 | 7.844 | 7.664 | 7.807 | 586,970 | +0.09(+1.17%) |
Feb 14, 2006 | 7.469 | 7.747 | 7.469 | 7.717 | 301,413 | +0.25(+3.31%) |
Feb 13, 2006 | 7.499 | 7.649 | 7.432 | 7.469 | 627,989 | -0.07(-0.99%) |
Feb 10, 2006 | 7.612 | 7.649 | 7.522 | 7.544 | 576,006 | -0.04(-0.49%) |
Feb 09, 2006 | 7.642 | 7.649 | 7.499 | 7.582 | 924,495 | +0.22(+3.06%) |
Feb 08, 2006 | 7.079 | 7.604 | 7.079 | 7.357 | 1,486,314 | +0.29(+4.14%) |
Feb 07, 2006 | 7.169 | 7.237 | 7.049 | 7.064 | 257,869 | -0.08(-1.15%) |
Feb 06, 2006 | 7.124 | 7.327 | 7.094 | 7.147 | 360,864 | +0.02(+0.32%) |
Feb 03, 2006 | 7.312 | 7.409 | 7.087 | 7.124 | 548,177 | -0.23(-3.16%) |
Feb 02, 2006 | 7.349 | 7.447 | 7.289 | 7.357 | 461,379 | -0.02(-0.20%) |
Feb 01, 2006 | 7.424 | 7.492 | 7.312 | 7.372 | 495,891 | -0.04(-0.61%) |
Jan 31, 2006 | 7.574 | 7.574 | 7.244 | 7.417 | 1,219,345 | -0.19(-2.56%) |
Jan 30, 2006 | 7.747 | 7.837 | 7.582 | 7.612 | 549,344 | -0.16(-2.12%) |
Jan 27, 2006 | 7.732 | 7.829 | 7.724 | 7.777 | 349,718 | +0.04(+0.48%) |
Jan 26, 2006 | 7.792 | 7.799 | 7.724 | 7.739 | 165,185 | -0.04(-0.48%) |
Jan 25, 2006 | 7.874 | 7.874 | 7.702 | 7.777 | 102,608 | -0.08(-1.05%) |
Jan 24, 2006 | 7.754 | 7.870 | 7.694 | 7.859 | 318,767 | +0.09(+1.16%) |
Jan 23, 2006 | 7.687 | 7.799 | 7.687 | 7.769 | 283,281 | +0.07(+0.97%) |
Jan 20, 2006 | 7.769 | 7.784 | 7.649 | 7.694 | 296,476 | -0.04(-0.58%) |
Jan 19, 2006 | 7.724 | 7.792 | 7.664 | 7.739 | 141,375 | +0.02(+0.29%) |
Jan 18, 2006 | 7.724 | 7.762 | 7.642 | 7.717 | 270,818 | +0.01(+0.10%) |
Jan 17, 2006 | 7.777 | 7.784 | 7.589 | 7.709 | 182,453 | -0.07(-0.87%) |
Jan 13, 2006 | 7.754 | 7.871 | 7.732 | 7.777 | 174,580 | -0.04(-0.48%) |
Jan 12, 2006 | 7.799 | 7.874 | 7.732 | 7.814 | 266,287 | +0.03(+0.39%) |
Jan 11, 2006 | 7.799 | 7.799 | 7.724 | 7.784 | 147,303 | -0.01(-0.10%) |
Jan 10, 2006 | 7.799 | 7.807 | 7.724 | 7.792 | 75,215 | -0.02(-0.29%) |
Jan 09, 2006 | 7.702 | 7.822 | 7.664 | 7.814 | 479,036 | +0.07(+0.87%) |
Jan 06, 2006 | 7.709 | 7.807 | 7.664 | 7.747 | 172,316 | +0.04(+0.49%) |
Jan 05, 2006 | 7.769 | 7.829 | 7.649 | 7.709 | 217,211 | -0.10(-1.25%) |
Jan 04, 2006 | 7.777 | 7.814 | 7.679 | 7.807 | 528,461 | +0.09(+1.17%) |
Jan 03, 2006 | 7.612 | 7.784 | 7.499 | 7.717 | 317,633 | +0.10(+1.28%) |
Dec 30, 2005 | 7.627 | 7.687 | 7.574 | 7.619 | 134,514 | -0.08(-1.07%) |
Dec 29, 2005 | 7.724 | 7.769 | 7.664 | 7.702 | 137,930 | -0.04(-0.48%) |
Dec 28, 2005 | 8.032 | 8.089 | 7.709 | 7.739 | 206,282 | -0.36(-4.44%) |
Dec 27, 2005 | 8.122 | 8.159 | 8.062 | 8.099 | 124,009 | +0.04(+0.47%) |
Dec 23, 2005 | 8.017 | 8.167 | 8.017 | 8.062 | 227,823 | +0.01(+0.09%) |
Dec 22, 2005 | 7.852 | 8.054 | 7.829 | 8.054 | 273,856 | +0.20(+2.58%) |
Dec 21, 2005 | 7.874 | 7.949 | 7.799 | 7.852 | 193,453 | -0.04(-0.48%) |
Dec 20, 2005 | 7.912 | 8.092 | 7.837 | 7.889 | 271,722 | -0.04(-0.47%) |
Dec 19, 2005 | 8.054 | 8.152 | 7.912 | 7.927 | 1,207,137 | -0.14(-1.77%) |
Dec 16, 2005 | 8.024 | 8.174 | 7.994 | 8.069 | 230,283 | +0.00(+0.00%) |
Dec 15, 2005 | 8.137 | 8.137 | 7.912 | 8.069 | 236,634 | -0.01(-0.09%) |
Dec 14, 2005 | 7.904 | 8.107 | 7.904 | 8.077 | 342,041 | +0.13(+1.60%) |
Dec 13, 2005 | 7.994 | 8.077 | 7.874 | 7.949 | 621,422 | -0.02(-0.28%) |
Dec 12, 2005 | 7.889 | 7.994 | 7.807 | 7.972 | 417,560 | +0.13(+1.72%) |
Dec 09, 2005 | 7.762 | 7.867 | 7.694 | 7.837 | 213,196 | +0.14(+1.85%) |
Dec 08, 2005 | 7.612 | 7.784 | 7.499 | 7.694 | 309,324 | +0.04(+0.59%) |
Dec 07, 2005 | 7.739 | 7.829 | 7.574 | 7.649 | 633,141 | -0.14(-1.83%) |
Dec 06, 2005 | 7.679 | 7.799 | 7.627 | 7.792 | 646,591 | +0.15(+1.96%) |
Dec 05, 2005 | 7.709 | 7.709 | 7.582 | 7.642 | 648,045 | -0.07(-0.88%) |
Dec 02, 2005 | 7.499 | 7.792 | 7.364 | 7.709 | 4,075,265 | +0.11(+1.48%) |