Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.685 | 7.747 | 7.659 | 7.685 | 582,532 | +0.00(+0.00%) |
Feb 27, 2006 | 7.659 | 7.685 | 7.645 | 7.685 | 357,941 | +0.03(+0.43%) |
Feb 24, 2006 | 7.685 | 7.767 | 7.639 | 7.652 | 437,586 | -0.02(-0.21%) |
Feb 23, 2006 | 7.695 | 7.698 | 7.642 | 7.668 | 618,845 | -0.00(-0.04%) |
Feb 22, 2006 | 7.586 | 7.724 | 7.586 | 7.672 | 552,627 | +0.09(+1.12%) |
Feb 21, 2006 | 7.511 | 7.586 | 7.485 | 7.586 | 360,077 | +0.06(+0.83%) |
Feb 17, 2006 | 7.472 | 7.534 | 7.455 | 7.524 | 321,323 | +0.04(+0.48%) |
Feb 16, 2006 | 7.537 | 7.544 | 7.459 | 7.488 | 436,975 | -0.06(-0.74%) |
Feb 15, 2006 | 7.534 | 7.583 | 7.511 | 7.544 | 307,591 | +0.02(+0.31%) |
Feb 14, 2006 | 7.531 | 7.596 | 7.504 | 7.521 | 398,831 | +0.02(+0.22%) |
Feb 13, 2006 | 7.521 | 7.563 | 7.459 | 7.504 | 309,727 | -0.01(-0.17%) |
Feb 10, 2006 | 7.524 | 7.563 | 7.485 | 7.518 | 251,444 | +0.00(+0.00%) |
Feb 09, 2006 | 7.498 | 7.636 | 7.498 | 7.518 | 306,066 | +0.02(+0.26%) |
Feb 08, 2006 | 7.508 | 7.541 | 7.495 | 7.498 | 275,551 | -0.01(-0.13%) |
Feb 07, 2006 | 7.547 | 7.554 | 7.462 | 7.508 | 393,339 | -0.02(-0.30%) |
Feb 06, 2006 | 7.514 | 7.563 | 7.508 | 7.531 | 299,963 | +0.00(+0.00%) |
Feb 03, 2006 | 7.580 | 7.580 | 7.518 | 7.531 | 321,323 | -0.04(-0.52%) |
Feb 02, 2006 | 7.544 | 7.577 | 7.534 | 7.570 | 369,537 | +0.00(+0.04%) |
Feb 01, 2006 | 7.541 | 7.577 | 7.537 | 7.567 | 303,930 | +0.01(+0.13%) |
Jan 31, 2006 | 7.573 | 7.577 | 7.508 | 7.557 | 302,709 | -0.00(-0.04%) |
Jan 30, 2006 | 7.570 | 7.577 | 7.527 | 7.560 | 329,867 | +0.01(+0.09%) |
Jan 27, 2006 | 7.534 | 7.577 | 7.521 | 7.554 | 419,277 | +0.02(+0.22%) |
Jan 26, 2006 | 7.504 | 7.554 | 7.485 | 7.537 | 410,427 | +0.03(+0.39%) |
Jan 25, 2006 | 7.554 | 7.573 | 7.482 | 7.508 | 400,357 | -0.03(-0.35%) |
Jan 24, 2006 | 7.547 | 7.593 | 7.475 | 7.534 | 447,045 | -0.01(-0.17%) |
Jan 23, 2006 | 7.547 | 7.619 | 7.531 | 7.547 | 289,587 | +0.01(+0.09%) |
Jan 20, 2006 | 7.619 | 7.626 | 7.527 | 7.541 | 366,791 | -0.08(-1.03%) |
Jan 19, 2006 | 7.596 | 7.636 | 7.580 | 7.619 | 420,497 | +0.04(+0.52%) |
Jan 18, 2006 | 7.521 | 7.632 | 7.488 | 7.580 | 437,586 | +0.01(+0.13%) |
Jan 17, 2006 | 7.537 | 7.580 | 7.537 | 7.570 | 305,760 | +0.01(+0.09%) |
Jan 13, 2006 | 7.560 | 7.586 | 7.504 | 7.563 | 368,621 | -0.02(-0.26%) |
Jan 12, 2006 | 7.567 | 7.600 | 7.554 | 7.583 | 282,264 | +0.00(+0.04%) |
Jan 11, 2006 | 7.577 | 7.619 | 7.537 | 7.580 | 411,648 | -0.01(-0.09%) |
Jan 10, 2006 | 7.665 | 7.685 | 7.544 | 7.586 | 429,652 | -0.08(-0.98%) |
Jan 09, 2006 | 7.570 | 7.668 | 7.537 | 7.662 | 634,103 | +0.12(+1.65%) |
Jan 06, 2006 | 7.570 | 7.603 | 7.504 | 7.537 | 335,360 | -0.01(-0.17%) |
Jan 05, 2006 | 7.534 | 7.550 | 7.478 | 7.550 | 328,647 | +0.05(+0.61%) |
Jan 04, 2006 | 7.396 | 7.573 | 7.387 | 7.504 | 387,846 | +0.12(+1.69%) |
Jan 03, 2006 | 7.409 | 7.413 | 7.334 | 7.380 | 337,496 | -0.02(-0.27%) |
Dec 30, 2005 | 7.495 | 7.495 | 7.364 | 7.400 | 317,356 | -0.10(-1.27%) |
Dec 29, 2005 | 7.400 | 7.674 | 7.400 | 7.495 | 590,161 | +0.07(+0.97%) |
Dec 28, 2005 | 7.482 | 7.482 | 7.373 | 7.423 | 508,075 | +0.00(+0.01%) |
Dec 27, 2005 | 7.449 | 7.504 | 7.380 | 7.422 | 352,754 | -0.01(-0.19%) |
Dec 23, 2005 | 7.423 | 7.468 | 7.380 | 7.436 | 344,820 | +0.00(+0.04%) |
Dec 22, 2005 | 7.550 | 7.563 | 7.403 | 7.432 | 505,634 | -0.09(-1.18%) |
Dec 21, 2005 | 7.491 | 7.570 | 7.472 | 7.521 | 451,928 | +0.06(+0.83%) |
Dec 20, 2005 | 7.432 | 7.459 | 7.396 | 7.459 | 462,303 | +0.03(+0.35%) |
Dec 19, 2005 | 7.472 | 7.504 | 7.413 | 7.432 | 484,884 | -0.13(-1.69%) |
Dec 16, 2005 | 7.527 | 7.577 | 7.475 | 7.560 | 445,519 | +0.07(+0.87%) |
Dec 15, 2005 | 7.354 | 7.495 | 7.324 | 7.495 | 316,136 | +0.14(+1.87%) |
Dec 14, 2005 | 7.210 | 7.357 | 7.206 | 7.357 | 370,758 | +0.13(+1.86%) |
Dec 13, 2005 | 7.252 | 7.278 | 7.177 | 7.223 | 347,566 | -0.06(-0.81%) |
Dec 12, 2005 | 7.419 | 7.419 | 7.262 | 7.282 | 460,777 | -0.09(-1.24%) |
Dec 09, 2005 | 7.360 | 7.393 | 7.347 | 7.373 | 302,404 | +0.01(+0.09%) |
Dec 08, 2005 | 7.370 | 7.390 | 7.347 | 7.367 | 369,232 | -0.01(-0.09%) |
Dec 07, 2005 | 7.370 | 7.406 | 7.341 | 7.373 | 358,552 | +0.02(+0.22%) |
Dec 06, 2005 | 7.357 | 7.373 | 7.321 | 7.357 | 411,037 | +0.02(+0.22%) |
Dec 05, 2005 | 7.347 | 7.360 | 7.291 | 7.341 | 306,981 | -0.01(-0.09%) |
Dec 02, 2005 | 7.301 | 7.370 | 7.298 | 7.347 | 389,982 | +0.01(+0.13%) |