Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.655 | 7.668 | 7.585 | 7.625 | 195,232 | -0.03(-0.40%) |
Feb 27, 2006 | 7.651 | 7.664 | 7.620 | 7.655 | 153,902 | +0.00(+0.00%) |
Feb 24, 2006 | 7.576 | 7.655 | 7.576 | 7.655 | 107,548 | +0.08(+1.04%) |
Feb 23, 2006 | 7.546 | 7.616 | 7.528 | 7.576 | 130,383 | +0.04(+0.58%) |
Feb 22, 2006 | 7.489 | 7.559 | 7.489 | 7.533 | 152,760 | +0.05(+0.64%) |
Feb 21, 2006 | 7.498 | 7.546 | 7.467 | 7.484 | 166,917 | -0.01(-0.12%) |
Feb 17, 2006 | 7.568 | 7.576 | 7.467 | 7.493 | 102,068 | -0.07(-0.87%) |
Feb 16, 2006 | 7.511 | 7.572 | 7.467 | 7.559 | 171,484 | +0.00(+0.06%) |
Feb 15, 2006 | 7.489 | 7.554 | 7.423 | 7.554 | 121,706 | +0.04(+0.52%) |
Feb 14, 2006 | 7.528 | 7.528 | 7.423 | 7.515 | 270,128 | -0.01(-0.17%) |
Feb 13, 2006 | 7.585 | 7.620 | 7.445 | 7.528 | 165,091 | -0.21(-2.77%) |
Feb 10, 2006 | 7.747 | 7.752 | 7.681 | 7.743 | 129,013 | -0.02(-0.28%) |
Feb 09, 2006 | 7.787 | 7.813 | 7.712 | 7.765 | 114,399 | +0.01(+0.17%) |
Feb 08, 2006 | 7.730 | 7.773 | 7.686 | 7.752 | 106,178 | +0.01(+0.17%) |
Feb 07, 2006 | 7.681 | 7.773 | 7.681 | 7.738 | 134,036 | +0.04(+0.45%) |
Feb 06, 2006 | 7.686 | 7.769 | 7.681 | 7.703 | 188,153 | -0.03(-0.34%) |
Feb 03, 2006 | 7.712 | 7.738 | 7.673 | 7.730 | 141,571 | -0.01(-0.11%) |
Feb 02, 2006 | 7.725 | 7.756 | 7.686 | 7.738 | 88,824 | -0.01(-0.17%) |
Feb 01, 2006 | 7.703 | 7.752 | 7.699 | 7.752 | 112,800 | +0.04(+0.57%) |
Jan 31, 2006 | 7.730 | 7.730 | 7.681 | 7.708 | 129,013 | -0.02(-0.28%) |
Jan 30, 2006 | 7.708 | 7.756 | 7.708 | 7.730 | 92,706 | -0.01(-0.11%) |
Jan 27, 2006 | 7.752 | 7.778 | 7.717 | 7.738 | 180,846 | -0.03(-0.34%) |
Jan 26, 2006 | 7.752 | 7.769 | 7.703 | 7.765 | 133,351 | +0.02(+0.28%) |
Jan 25, 2006 | 7.826 | 7.826 | 7.690 | 7.743 | 152,532 | +0.05(+0.63%) |
Jan 24, 2006 | 7.686 | 7.765 | 7.270 | 7.695 | 173,311 | +0.03(+0.40%) |
Jan 23, 2006 | 7.620 | 7.695 | 7.603 | 7.664 | 124,217 | +0.05(+0.63%) |
Jan 20, 2006 | 7.664 | 7.690 | 7.572 | 7.616 | 112,344 | -0.04(-0.46%) |
Jan 19, 2006 | 7.642 | 7.690 | 7.598 | 7.651 | 90,423 | +0.05(+0.63%) |
Jan 18, 2006 | 7.620 | 7.673 | 7.554 | 7.603 | 141,343 | -0.02(-0.23%) |
Jan 17, 2006 | 7.638 | 7.690 | 7.603 | 7.620 | 215,554 | -0.03(-0.34%) |
Jan 13, 2006 | 7.533 | 7.660 | 7.528 | 7.646 | 195,917 | +0.09(+1.16%) |
Jan 12, 2006 | 7.528 | 7.585 | 7.528 | 7.559 | 125,816 | -0.01(-0.17%) |
Jan 11, 2006 | 7.463 | 7.572 | 7.463 | 7.572 | 219,207 | +0.14(+1.83%) |
Jan 10, 2006 | 7.454 | 7.489 | 7.436 | 7.436 | 140,430 | -0.05(-0.64%) |
Jan 09, 2006 | 7.471 | 7.519 | 7.410 | 7.484 | 166,461 | +0.06(+0.77%) |
Jan 06, 2006 | 7.397 | 7.467 | 7.384 | 7.427 | 182,444 | +0.04(+0.59%) |
Jan 05, 2006 | 7.314 | 7.397 | 7.292 | 7.384 | 119,879 | +0.05(+0.65%) |
Jan 04, 2006 | 7.314 | 7.366 | 7.274 | 7.336 | 115,997 | +0.04(+0.49%) |
Jan 03, 2006 | 7.173 | 7.305 | 7.165 | 7.300 | 116,910 | +0.16(+2.27%) |
Dec 30, 2005 | 7.095 | 7.182 | 7.060 | 7.138 | 304,836 | +0.04(+0.62%) |
Dec 29, 2005 | 7.191 | 7.195 | 7.090 | 7.095 | 315,111 | -0.07(-1.04%) |
Dec 28, 2005 | 7.165 | 7.204 | 7.121 | 7.169 | 165,776 | -0.02(-0.24%) |
Dec 27, 2005 | 7.204 | 7.274 | 7.125 | 7.187 | 223,089 | +0.01(+0.12%) |
Dec 23, 2005 | 7.073 | 7.178 | 7.073 | 7.178 | 184,500 | +0.10(+1.36%) |
Dec 22, 2005 | 7.046 | 7.200 | 7.046 | 7.081 | 223,089 | -0.00(-0.06%) |
Dec 21, 2005 | 7.068 | 7.138 | 7.029 | 7.086 | 218,522 | -0.03(-0.43%) |
Dec 20, 2005 | 7.117 | 7.156 | 7.020 | 7.117 | 187,011 | +0.01(+0.12%) |
Dec 19, 2005 | 7.138 | 7.222 | 7.108 | 7.108 | 165,319 | -0.02(-0.31%) |
Dec 16, 2005 | 7.130 | 7.191 | 7.099 | 7.130 | 184,271 | +0.04(+0.56%) |
Dec 15, 2005 | 7.060 | 7.147 | 7.051 | 7.090 | 159,382 | +0.04(+0.62%) |
Dec 14, 2005 | 7.095 | 7.130 | 7.025 | 7.046 | 200,940 | -0.04(-0.62%) |
Dec 13, 2005 | 7.103 | 7.152 | 7.051 | 7.090 | 180,389 | -0.01(-0.18%) |
Dec 12, 2005 | 7.138 | 7.156 | 7.042 | 7.103 | 224,003 | -0.01(-0.12%) |
Dec 09, 2005 | 7.165 | 7.165 | 7.046 | 7.112 | 234,506 | -0.05(-0.67%) |
Dec 08, 2005 | 7.226 | 7.248 | 7.143 | 7.160 | 117,595 | -0.09(-1.21%) |
Dec 07, 2005 | 7.314 | 7.314 | 7.204 | 7.248 | 92,478 | -0.04(-0.48%) |
Dec 06, 2005 | 7.292 | 7.322 | 7.248 | 7.283 | 120,792 | +0.03(+0.36%) |
Dec 05, 2005 | 7.287 | 7.309 | 7.235 | 7.257 | 112,800 | -0.03(-0.42%) |
Dec 02, 2005 | 7.349 | 7.392 | 7.230 | 7.287 | 178,791 | -0.03(-0.42%) |