Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.710 | 7.757 | 7.614 | 7.717 | 963,353 | +0.01(+0.09%) |
Feb 27, 2006 | 7.764 | 7.845 | 7.681 | 7.710 | 1,145,809 | -0.05(-0.58%) |
Feb 24, 2006 | 7.638 | 7.755 | 7.607 | 7.755 | 690,594 | +0.11(+1.46%) |
Feb 23, 2006 | 7.697 | 7.710 | 7.609 | 7.643 | 888,964 | -0.09(-1.16%) |
Feb 22, 2006 | 7.710 | 7.744 | 7.665 | 7.733 | 702,437 | +0.06(+0.73%) |
Feb 21, 2006 | 7.701 | 7.717 | 7.618 | 7.677 | 730,934 | -0.02(-0.30%) |
Feb 17, 2006 | 7.764 | 7.776 | 7.699 | 7.701 | 673,200 | -0.05(-0.70%) |
Feb 16, 2006 | 7.683 | 7.757 | 7.650 | 7.755 | 839,372 | +0.09(+1.15%) |
Feb 15, 2006 | 7.602 | 7.704 | 7.596 | 7.667 | 814,205 | +0.06(+0.85%) |
Feb 14, 2006 | 7.584 | 7.643 | 7.530 | 7.602 | 1,674,303 | +0.05(+0.60%) |
Feb 13, 2006 | 7.513 | 7.584 | 7.375 | 7.557 | 1,579,929 | +0.04(+0.58%) |
Feb 10, 2006 | 7.531 | 7.566 | 7.398 | 7.513 | 1,577,338 | -0.03(-0.41%) |
Feb 09, 2006 | 7.497 | 7.713 | 7.497 | 7.544 | 1,845,656 | +0.06(+0.87%) |
Feb 08, 2006 | 7.389 | 7.481 | 7.389 | 7.479 | 1,012,945 | +0.09(+1.27%) |
Feb 07, 2006 | 7.454 | 7.512 | 7.373 | 7.386 | 1,123,603 | -0.07(-0.97%) |
Feb 06, 2006 | 7.386 | 7.477 | 7.360 | 7.458 | 1,088,815 | +0.04(+0.51%) |
Feb 03, 2006 | 7.386 | 7.467 | 7.346 | 7.420 | 2,321,596 | +0.03(+0.46%) |
Feb 02, 2006 | 7.413 | 7.420 | 7.313 | 7.386 | 2,390,804 | -0.03(-0.36%) |
Feb 01, 2006 | 7.377 | 7.429 | 7.259 | 7.413 | 3,475,548 | +0.00(+0.02%) |
Jan 31, 2006 | 7.440 | 7.463 | 7.393 | 7.411 | 2,024,041 | -0.07(-0.96%) |
Jan 30, 2006 | 7.331 | 7.557 | 7.331 | 7.483 | 1,482,964 | +0.15(+2.06%) |
Jan 27, 2006 | 7.567 | 7.566 | 7.285 | 7.331 | 3,066,224 | -0.23(-3.10%) |
Jan 26, 2006 | 7.512 | 7.587 | 7.476 | 7.566 | 2,680,957 | +0.09(+1.20%) |
Jan 25, 2006 | 7.746 | 7.771 | 7.153 | 7.476 | 7,728,292 | -0.34(-4.38%) |
Jan 24, 2006 | 7.656 | 7.845 | 7.650 | 7.818 | 1,181,708 | +0.18(+2.31%) |
Jan 23, 2006 | 7.674 | 7.697 | 7.616 | 7.641 | 680,972 | -0.04(-0.54%) |
Jan 20, 2006 | 7.971 | 7.971 | 7.665 | 7.683 | 914,131 | -0.29(-3.66%) |
Jan 19, 2006 | 7.908 | 8.014 | 7.908 | 7.975 | 615,835 | +0.08(+0.98%) |
Jan 18, 2006 | 7.845 | 7.937 | 7.809 | 7.897 | 371,203 | +0.02(+0.21%) |
Jan 17, 2006 | 7.980 | 7.980 | 7.866 | 7.881 | 375,644 | -0.13(-1.57%) |
Jan 13, 2006 | 7.899 | 8.029 | 7.856 | 8.007 | 529,603 | +0.12(+1.58%) |
Jan 12, 2006 | 7.994 | 8.070 | 7.877 | 7.883 | 1,098,807 | -0.11(-1.40%) |
Jan 11, 2006 | 8.102 | 8.119 | 7.939 | 7.994 | 1,491,106 | -0.10(-1.22%) |
Jan 10, 2006 | 8.178 | 8.178 | 8.070 | 8.093 | 697,626 | -0.08(-1.04%) |
Jan 09, 2006 | 8.012 | 8.178 | 8.000 | 8.178 | 1,671,712 | +0.15(+1.91%) |
Jan 06, 2006 | 7.908 | 8.039 | 7.866 | 8.025 | 1,209,835 | +0.15(+1.85%) |
Jan 05, 2006 | 7.746 | 7.884 | 7.746 | 7.879 | 1,263,129 | +0.14(+1.79%) |
Jan 04, 2006 | 7.674 | 7.746 | 7.661 | 7.740 | 639,151 | +0.08(+1.06%) |
Jan 03, 2006 | 7.658 | 7.712 | 7.551 | 7.659 | 1,452,987 | -0.00(-0.05%) |
Dec 30, 2005 | 7.719 | 7.719 | 7.598 | 7.663 | 967,424 | -0.07(-0.95%) |
Dec 29, 2005 | 7.719 | 7.811 | 7.692 | 7.737 | 745,738 | +0.02(+0.30%) |
Dec 28, 2005 | 7.674 | 7.719 | 7.652 | 7.713 | 512,579 | +0.06(+0.75%) |
Dec 27, 2005 | 7.719 | 7.753 | 7.614 | 7.656 | 755,360 | -0.06(-0.82%) |
Dec 23, 2005 | 7.704 | 7.791 | 7.699 | 7.719 | 564,022 | +0.04(+0.54%) |
Dec 22, 2005 | 7.612 | 7.677 | 7.566 | 7.677 | 565,132 | +0.10(+1.33%) |
Dec 21, 2005 | 7.566 | 7.622 | 7.519 | 7.576 | 1,158,022 | +0.04(+0.50%) |
Dec 20, 2005 | 7.643 | 7.665 | 7.519 | 7.539 | 1,474,452 | -0.11(-1.41%) |
Dec 19, 2005 | 7.717 | 7.731 | 7.585 | 7.647 | 839,742 | -0.06(-0.84%) |
Dec 16, 2005 | 7.868 | 7.893 | 7.712 | 7.712 | 1,167,645 | -0.15(-1.90%) |
Dec 15, 2005 | 7.881 | 7.906 | 7.827 | 7.861 | 532,194 | -0.04(-0.48%) |
Dec 14, 2005 | 8.025 | 8.081 | 7.857 | 7.899 | 1,080,673 | -0.11(-1.37%) |
Dec 13, 2005 | 7.856 | 8.043 | 7.856 | 8.009 | 2,124,336 | +0.15(+1.95%) |
Dec 12, 2005 | 7.809 | 7.863 | 7.791 | 7.856 | 1,309,020 | +0.05(+0.69%) |
Dec 09, 2005 | 7.710 | 7.802 | 7.658 | 7.802 | 1,018,497 | +0.08(+1.00%) |
Dec 08, 2005 | 7.719 | 7.767 | 7.627 | 7.724 | 744,628 | -0.00(-0.05%) |
Dec 07, 2005 | 7.764 | 7.805 | 7.661 | 7.728 | 739,076 | +0.01(+0.12%) |
Dec 06, 2005 | 7.688 | 7.821 | 7.688 | 7.719 | 553,659 | +0.04(+0.49%) |
Dec 05, 2005 | 7.823 | 7.854 | 7.656 | 7.681 | 681,712 | -0.16(-2.04%) |
Dec 02, 2005 | 7.746 | 7.874 | 7.728 | 7.841 | 674,310 | +0.06(+0.76%) |