Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.825 | 7.886 | 7.767 | 7.845 | 272,501 | +0.02(+0.26%) |
Feb 27, 2006 | 7.880 | 7.939 | 7.808 | 7.825 | 116,681 | -0.03(-0.39%) |
Feb 24, 2006 | 7.747 | 7.908 | 7.720 | 7.855 | 185,418 | +0.04(+0.55%) |
Feb 23, 2006 | 7.890 | 7.890 | 7.788 | 7.812 | 385,269 | -0.16(-2.00%) |
Feb 22, 2006 | 7.784 | 7.976 | 7.784 | 7.972 | 485,561 | +0.22(+2.85%) |
Feb 21, 2006 | 7.847 | 7.908 | 7.749 | 7.751 | 533,261 | -0.12(-1.56%) |
Feb 17, 2006 | 7.892 | 7.931 | 7.788 | 7.874 | 396,277 | -0.13(-1.58%) |
Feb 16, 2006 | 7.608 | 8.051 | 7.598 | 8.000 | 1,031,543 | +0.43(+5.64%) |
Feb 15, 2006 | 7.628 | 7.667 | 7.563 | 7.573 | 293,538 | -0.08(-1.09%) |
Feb 14, 2006 | 7.563 | 7.661 | 7.453 | 7.657 | 240,946 | +0.12(+1.55%) |
Feb 13, 2006 | 7.641 | 7.645 | 7.481 | 7.540 | 221,132 | -0.14(-1.86%) |
Feb 10, 2006 | 7.461 | 7.716 | 7.461 | 7.683 | 359,829 | +0.20(+2.70%) |
Feb 09, 2006 | 7.493 | 7.620 | 7.461 | 7.481 | 254,155 | -0.01(-0.14%) |
Feb 08, 2006 | 7.469 | 7.522 | 7.420 | 7.491 | 590,501 | +0.02(+0.27%) |
Feb 07, 2006 | 7.577 | 7.634 | 7.455 | 7.471 | 259,781 | -0.15(-1.96%) |
Feb 06, 2006 | 7.583 | 7.677 | 7.563 | 7.620 | 216,484 | +0.01(+0.08%) |
Feb 03, 2006 | 7.583 | 7.718 | 7.565 | 7.614 | 115,703 | +0.03(+0.40%) |
Feb 02, 2006 | 7.737 | 7.739 | 7.579 | 7.583 | 579,004 | -0.12(-1.59%) |
Feb 01, 2006 | 7.741 | 7.741 | 7.645 | 7.706 | 456,207 | -0.03(-0.45%) |
Jan 31, 2006 | 7.636 | 7.767 | 7.618 | 7.741 | 433,703 | +0.10(+1.37%) |
Jan 30, 2006 | 7.604 | 7.675 | 7.594 | 7.636 | 166,093 | -0.01(-0.11%) |
Jan 27, 2006 | 7.714 | 7.743 | 7.616 | 7.645 | 260,760 | -0.07(-0.90%) |
Jan 26, 2006 | 7.675 | 7.724 | 7.647 | 7.714 | 456,697 | +0.05(+0.64%) |
Jan 25, 2006 | 7.598 | 7.683 | 7.587 | 7.665 | 208,901 | +0.03(+0.35%) |
Jan 24, 2006 | 7.624 | 7.679 | 7.592 | 7.639 | 378,420 | -0.01(-0.08%) |
Jan 23, 2006 | 7.524 | 7.679 | 7.410 | 7.645 | 630,863 | +0.11(+1.44%) |
Jan 20, 2006 | 7.636 | 7.665 | 7.532 | 7.536 | 431,012 | -0.05(-0.62%) |
Jan 19, 2006 | 7.371 | 7.604 | 7.358 | 7.583 | 420,983 | +0.25(+3.34%) |
Jan 18, 2006 | 7.342 | 7.383 | 7.320 | 7.338 | 406,061 | -0.00(-0.06%) |
Jan 17, 2006 | 7.358 | 7.389 | 7.175 | 7.342 | 557,967 | +0.24(+3.37%) |
Jan 13, 2006 | 7.138 | 7.175 | 7.042 | 7.103 | 330,475 | -0.04(-0.60%) |
Jan 12, 2006 | 7.056 | 7.213 | 7.019 | 7.146 | 398,233 | +0.09(+1.33%) |
Jan 11, 2006 | 7.087 | 7.087 | 6.970 | 7.052 | 346,130 | -0.03(-0.46%) |
Jan 10, 2006 | 6.886 | 7.099 | 6.860 | 7.085 | 382,089 | +0.17(+2.39%) |
Jan 09, 2006 | 6.901 | 6.954 | 6.890 | 6.919 | 386,981 | +0.02(+0.27%) |
Jan 06, 2006 | 6.694 | 6.901 | 6.682 | 6.901 | 514,915 | +0.22(+3.37%) |
Jan 05, 2006 | 6.708 | 6.708 | 6.664 | 6.676 | 304,301 | -0.02(-0.27%) |
Jan 04, 2006 | 6.604 | 6.745 | 6.600 | 6.694 | 369,369 | +0.08(+1.24%) |
Jan 03, 2006 | 6.774 | 6.786 | 6.592 | 6.612 | 356,160 | -0.13(-1.97%) |
Dec 30, 2005 | 6.606 | 6.784 | 6.531 | 6.745 | 328,763 | +0.09(+1.32%) |
Dec 29, 2005 | 6.942 | 6.942 | 6.639 | 6.657 | 405,327 | -0.22(-3.24%) |
Dec 28, 2005 | 6.778 | 6.888 | 6.749 | 6.880 | 163,892 | +0.13(+1.94%) |
Dec 27, 2005 | 6.890 | 6.958 | 6.739 | 6.749 | 142,121 | -0.14(-2.02%) |
Dec 23, 2005 | 6.876 | 6.903 | 6.864 | 6.888 | 92,464 | +0.02(+0.27%) |
Dec 22, 2005 | 6.884 | 6.909 | 6.827 | 6.870 | 370,837 | -0.02(-0.30%) |
Dec 21, 2005 | 6.864 | 6.948 | 6.827 | 6.890 | 247,795 | +0.06(+0.84%) |
Dec 20, 2005 | 6.798 | 6.901 | 6.747 | 6.833 | 176,367 | +0.01(+0.21%) |
Dec 19, 2005 | 6.913 | 6.913 | 6.760 | 6.819 | 193,001 | -0.11(-1.56%) |
Dec 16, 2005 | 6.970 | 7.009 | 6.927 | 6.927 | 349,066 | -0.06(-0.85%) |
Dec 15, 2005 | 7.031 | 7.050 | 6.935 | 6.986 | 337,080 | -0.06(-0.81%) |
Dec 14, 2005 | 6.929 | 7.062 | 6.921 | 7.044 | 300,632 | +0.10(+1.41%) |
Dec 13, 2005 | 6.929 | 6.974 | 6.894 | 6.946 | 288,157 | +0.01(+0.09%) |
Dec 12, 2005 | 7.001 | 7.019 | 6.925 | 6.939 | 220,398 | -0.05(-0.76%) |
Dec 09, 2005 | 7.072 | 7.091 | 6.950 | 6.993 | 147,258 | -0.06(-0.90%) |
Dec 08, 2005 | 7.040 | 7.138 | 6.991 | 7.056 | 240,701 | -0.00(-0.06%) |
Dec 07, 2005 | 6.970 | 7.060 | 6.929 | 7.060 | 422,206 | +0.13(+1.86%) |
Dec 06, 2005 | 7.085 | 7.093 | 6.929 | 6.931 | 391,140 | -0.14(-1.99%) |
Dec 05, 2005 | 7.103 | 7.123 | 7.038 | 7.072 | 328,273 | -0.02(-0.32%) |
Dec 02, 2005 | 7.228 | 7.228 | 7.085 | 7.095 | 306,747 | -0.11(-1.56%) |