Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.775 | 7.772 | 7.594 | 7.594 | 615,429 | -0.18(-2.33%) |
Feb 27, 2006 | 7.787 | 7.850 | 7.706 | 7.775 | 501,191 | +0.03(+0.45%) |
Feb 24, 2006 | 7.899 | 7.899 | 7.712 | 7.741 | 643,617 | -0.13(-1.65%) |
Feb 23, 2006 | 7.772 | 7.910 | 7.706 | 7.870 | 785,035 | +0.06(+0.81%) |
Feb 22, 2006 | 7.769 | 7.850 | 7.634 | 7.807 | 950,830 | +0.02(+0.30%) |
Feb 21, 2006 | 7.830 | 7.893 | 7.720 | 7.784 | 828,948 | -0.07(-0.95%) |
Feb 17, 2006 | 7.991 | 7.991 | 7.735 | 7.859 | 496,227 | -0.09(-1.16%) |
Feb 16, 2006 | 7.873 | 7.977 | 7.821 | 7.951 | 504,732 | +0.13(+1.69%) |
Feb 15, 2006 | 7.810 | 7.862 | 7.692 | 7.818 | 525,723 | +0.04(+0.56%) |
Feb 14, 2006 | 7.764 | 7.864 | 7.538 | 7.775 | 924,708 | +0.02(+0.22%) |
Feb 13, 2006 | 7.885 | 7.899 | 7.706 | 7.758 | 863,546 | -0.13(-1.64%) |
Feb 10, 2006 | 7.862 | 7.934 | 7.706 | 7.887 | 370,707 | +0.01(+0.18%) |
Feb 09, 2006 | 7.867 | 8.066 | 7.853 | 7.873 | 510,702 | -0.03(-0.40%) |
Feb 08, 2006 | 7.959 | 7.988 | 7.720 | 7.905 | 807,682 | -0.05(-0.65%) |
Feb 07, 2006 | 8.075 | 8.075 | 7.936 | 7.957 | 459,809 | -0.11(-1.32%) |
Feb 06, 2006 | 7.965 | 8.118 | 7.954 | 8.063 | 582,000 | +0.11(+1.38%) |
Feb 03, 2006 | 7.971 | 8.187 | 7.919 | 7.954 | 674,438 | -0.06(-0.75%) |
Feb 02, 2006 | 8.138 | 8.210 | 7.954 | 8.014 | 865,733 | -0.15(-1.83%) |
Feb 01, 2006 | 8.242 | 8.340 | 8.127 | 8.164 | 1,437,379 | -0.06(-0.70%) |
Jan 31, 2006 | 8.127 | 8.366 | 8.106 | 8.222 | 1,986,847 | +0.12(+1.42%) |
Jan 30, 2006 | 7.922 | 8.109 | 7.804 | 8.106 | 1,970,552 | +0.21(+2.63%) |
Jan 27, 2006 | 8.072 | 8.072 | 7.611 | 7.899 | 2,660,463 | +0.03(+0.44%) |
Jan 26, 2006 | 7.818 | 8.066 | 7.786 | 7.864 | 1,291,996 | +0.01(+0.18%) |
Jan 25, 2006 | 7.994 | 7.994 | 7.804 | 7.850 | 1,495,923 | -0.11(-1.38%) |
Jan 24, 2006 | 7.643 | 8.034 | 7.643 | 7.959 | 717,393 | +0.31(+4.03%) |
Jan 23, 2006 | 7.766 | 7.833 | 7.585 | 7.651 | 725,550 | -0.14(-1.85%) |
Jan 20, 2006 | 7.913 | 7.951 | 7.792 | 7.795 | 1,828,005 | -0.07(-0.88%) |
Jan 19, 2006 | 7.709 | 7.876 | 7.585 | 7.864 | 1,479,580 | +0.18(+2.36%) |
Jan 18, 2006 | 7.599 | 7.764 | 7.524 | 7.683 | 1,096,105 | -0.02(-0.30%) |
Jan 17, 2006 | 7.844 | 7.885 | 7.661 | 7.706 | 751,575 | -0.20(-2.55%) |
Jan 13, 2006 | 7.790 | 7.936 | 7.729 | 7.908 | 566,730 | +0.07(+0.96%) |
Jan 12, 2006 | 7.893 | 7.939 | 7.715 | 7.833 | 466,200 | -0.06(-0.80%) |
Jan 11, 2006 | 7.977 | 8.051 | 7.827 | 7.896 | 828,451 | -0.08(-1.01%) |
Jan 10, 2006 | 8.052 | 8.092 | 7.959 | 7.977 | 1,002,886 | -0.08(-1.00%) |
Jan 09, 2006 | 8.017 | 8.158 | 8.017 | 8.057 | 826,282 | +0.02(+0.25%) |
Jan 06, 2006 | 8.034 | 8.181 | 7.911 | 8.037 | 1,140,625 | +0.10(+1.31%) |
Jan 05, 2006 | 7.850 | 8.026 | 7.844 | 7.934 | 823,345 | +0.05(+0.66%) |
Jan 04, 2006 | 7.778 | 7.928 | 7.726 | 7.882 | 1,018,687 | +0.07(+0.85%) |
Jan 03, 2006 | 7.882 | 7.890 | 7.461 | 7.815 | 1,657,937 | +0.05(+0.63%) |
Dec 30, 2005 | 7.815 | 7.853 | 7.720 | 7.766 | 429,348 | -0.12(-1.50%) |
Dec 29, 2005 | 7.885 | 7.977 | 7.810 | 7.885 | 433,861 | +0.06(+0.74%) |
Dec 28, 2005 | 7.838 | 7.870 | 7.666 | 7.827 | 429,751 | +0.07(+0.89%) |
Dec 27, 2005 | 8.112 | 8.124 | 7.749 | 7.758 | 982,735 | -0.26(-3.23%) |
Dec 23, 2005 | 7.715 | 8.127 | 7.706 | 8.017 | 1,477,529 | +0.31(+4.04%) |
Dec 22, 2005 | 7.553 | 7.715 | 7.553 | 7.706 | 609,094 | +0.12(+1.52%) |
Dec 21, 2005 | 7.432 | 7.720 | 7.432 | 7.591 | 1,018,490 | +0.18(+2.49%) |
Dec 20, 2005 | 7.519 | 7.545 | 7.403 | 7.406 | 527,896 | -0.08(-1.12%) |
Dec 19, 2005 | 7.769 | 7.772 | 7.490 | 7.490 | 1,848,274 | -0.18(-2.37%) |
Dec 16, 2005 | 7.677 | 7.772 | 7.559 | 7.671 | 2,119,684 | +0.10(+1.37%) |
Dec 15, 2005 | 7.450 | 7.749 | 7.438 | 7.568 | 1,863,454 | +0.16(+2.18%) |
Dec 14, 2005 | 7.386 | 7.476 | 7.334 | 7.406 | 1,055,911 | -0.01(-0.16%) |
Dec 13, 2005 | 7.118 | 7.467 | 7.061 | 7.418 | 1,762,925 | +0.29(+4.04%) |
Dec 12, 2005 | 7.041 | 7.150 | 7.029 | 7.130 | 946,966 | +0.08(+1.14%) |
Dec 09, 2005 | 6.914 | 7.104 | 6.876 | 7.049 | 791,266 | +0.13(+1.87%) |
Dec 08, 2005 | 6.994 | 7.081 | 6.836 | 6.920 | 370,738 | -0.11(-1.60%) |
Dec 07, 2005 | 7.130 | 7.164 | 6.963 | 7.032 | 557,402 | -0.10(-1.33%) |
Dec 06, 2005 | 7.228 | 7.259 | 7.058 | 7.127 | 986,255 | -0.08(-1.08%) |
Dec 05, 2005 | 7.202 | 7.285 | 7.048 | 7.205 | 986,737 | -0.04(-0.52%) |
Dec 02, 2005 | 7.282 | 7.294 | 6.842 | 7.242 | 1,872,820 | +0.01(+0.20%) |