Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.710 | 7.757 | 7.615 | 7.717 | 963,293 | +0.01(+0.09%) |
Feb 27, 2006 | 7.764 | 7.845 | 7.681 | 7.710 | 1,145,738 | -0.05(-0.58%) |
Feb 24, 2006 | 7.638 | 7.755 | 7.608 | 7.755 | 690,551 | +0.11(+1.46%) |
Feb 23, 2006 | 7.698 | 7.710 | 7.609 | 7.644 | 888,909 | -0.09(-1.16%) |
Feb 22, 2006 | 7.710 | 7.744 | 7.665 | 7.734 | 702,393 | +0.06(+0.73%) |
Feb 21, 2006 | 7.701 | 7.717 | 7.618 | 7.678 | 730,889 | -0.02(-0.30%) |
Feb 17, 2006 | 7.764 | 7.777 | 7.699 | 7.701 | 673,158 | -0.05(-0.70%) |
Feb 16, 2006 | 7.683 | 7.757 | 7.651 | 7.755 | 839,319 | +0.09(+1.15%) |
Feb 15, 2006 | 7.602 | 7.705 | 7.597 | 7.667 | 814,155 | +0.06(+0.85%) |
Feb 14, 2006 | 7.584 | 7.644 | 7.530 | 7.602 | 1,674,199 | +0.05(+0.60%) |
Feb 13, 2006 | 7.514 | 7.584 | 7.375 | 7.557 | 1,579,831 | +0.04(+0.58%) |
Feb 10, 2006 | 7.532 | 7.566 | 7.399 | 7.514 | 1,577,240 | -0.03(-0.41%) |
Feb 09, 2006 | 7.498 | 7.714 | 7.498 | 7.545 | 1,845,541 | +0.06(+0.87%) |
Feb 08, 2006 | 7.390 | 7.481 | 7.390 | 7.480 | 1,012,883 | +0.09(+1.27%) |
Feb 07, 2006 | 7.454 | 7.512 | 7.373 | 7.386 | 1,123,534 | -0.07(-0.97%) |
Feb 06, 2006 | 7.386 | 7.478 | 7.361 | 7.458 | 1,088,747 | +0.04(+0.51%) |
Feb 03, 2006 | 7.386 | 7.467 | 7.346 | 7.420 | 2,321,452 | +0.03(+0.46%) |
Feb 02, 2006 | 7.413 | 7.420 | 7.314 | 7.386 | 2,390,655 | -0.03(-0.36%) |
Feb 01, 2006 | 7.377 | 7.429 | 7.260 | 7.413 | 3,475,332 | +0.00(+0.02%) |
Jan 31, 2006 | 7.440 | 7.463 | 7.393 | 7.411 | 2,023,915 | -0.07(-0.96%) |
Jan 30, 2006 | 7.332 | 7.557 | 7.332 | 7.483 | 1,482,872 | +0.15(+2.06%) |
Jan 27, 2006 | 7.568 | 7.566 | 7.285 | 7.332 | 3,066,034 | -0.23(-3.10%) |
Jan 26, 2006 | 7.512 | 7.588 | 7.476 | 7.566 | 2,680,791 | +0.09(+1.20%) |
Jan 25, 2006 | 7.746 | 7.771 | 7.154 | 7.476 | 7,727,813 | -0.34(-4.38%) |
Jan 24, 2006 | 7.656 | 7.845 | 7.651 | 7.818 | 1,181,635 | +0.18(+2.31%) |
Jan 23, 2006 | 7.674 | 7.698 | 7.617 | 7.642 | 680,929 | -0.04(-0.54%) |
Jan 20, 2006 | 7.971 | 7.971 | 7.665 | 7.683 | 914,074 | -0.29(-3.66%) |
Jan 19, 2006 | 7.908 | 8.015 | 7.908 | 7.975 | 615,797 | +0.08(+0.98%) |
Jan 18, 2006 | 7.845 | 7.937 | 7.809 | 7.898 | 371,180 | +0.02(+0.21%) |
Jan 17, 2006 | 7.980 | 7.980 | 7.867 | 7.881 | 375,621 | -0.13(-1.57%) |
Jan 13, 2006 | 7.899 | 8.029 | 7.856 | 8.007 | 529,570 | +0.12(+1.58%) |
Jan 12, 2006 | 7.995 | 8.071 | 7.878 | 7.883 | 1,098,739 | -0.11(-1.40%) |
Jan 11, 2006 | 8.103 | 8.119 | 7.939 | 7.995 | 1,491,014 | -0.10(-1.22%) |
Jan 10, 2006 | 8.179 | 8.179 | 8.071 | 8.094 | 697,582 | -0.08(-1.04%) |
Jan 09, 2006 | 8.013 | 8.179 | 8.000 | 8.179 | 1,671,608 | +0.15(+1.91%) |
Jan 06, 2006 | 7.908 | 8.040 | 7.867 | 8.025 | 1,209,760 | +0.15(+1.85%) |
Jan 05, 2006 | 7.746 | 7.885 | 7.746 | 7.880 | 1,263,050 | +0.14(+1.79%) |
Jan 04, 2006 | 7.674 | 7.746 | 7.662 | 7.741 | 639,111 | +0.08(+1.06%) |
Jan 03, 2006 | 7.658 | 7.712 | 7.552 | 7.660 | 1,452,896 | -0.00(-0.05%) |
Dec 30, 2005 | 7.719 | 7.719 | 7.599 | 7.663 | 967,364 | -0.07(-0.95%) |
Dec 29, 2005 | 7.719 | 7.811 | 7.692 | 7.737 | 745,692 | +0.02(+0.30%) |
Dec 28, 2005 | 7.674 | 7.719 | 7.653 | 7.714 | 512,547 | +0.06(+0.75%) |
Dec 27, 2005 | 7.719 | 7.753 | 7.615 | 7.656 | 755,313 | -0.06(-0.82%) |
Dec 23, 2005 | 7.705 | 7.791 | 7.699 | 7.719 | 563,987 | +0.04(+0.54%) |
Dec 22, 2005 | 7.613 | 7.678 | 7.566 | 7.678 | 565,097 | +0.10(+1.33%) |
Dec 21, 2005 | 7.566 | 7.622 | 7.519 | 7.577 | 1,157,950 | +0.04(+0.50%) |
Dec 20, 2005 | 7.644 | 7.665 | 7.519 | 7.539 | 1,474,361 | -0.11(-1.41%) |
Dec 19, 2005 | 7.717 | 7.732 | 7.586 | 7.647 | 839,690 | -0.06(-0.84%) |
Dec 16, 2005 | 7.869 | 7.894 | 7.712 | 7.712 | 1,167,572 | -0.15(-1.90%) |
Dec 15, 2005 | 7.881 | 7.907 | 7.827 | 7.862 | 532,161 | -0.04(-0.48%) |
Dec 14, 2005 | 8.025 | 8.081 | 7.858 | 7.899 | 1,080,606 | -0.11(-1.37%) |
Dec 13, 2005 | 7.856 | 8.044 | 7.856 | 8.009 | 2,124,204 | +0.15(+1.95%) |
Dec 12, 2005 | 7.809 | 7.863 | 7.791 | 7.856 | 1,308,939 | +0.05(+0.69%) |
Dec 09, 2005 | 7.710 | 7.802 | 7.658 | 7.802 | 1,018,434 | +0.08(+1.00%) |
Dec 08, 2005 | 7.719 | 7.768 | 7.627 | 7.725 | 744,581 | -0.00(-0.05%) |
Dec 07, 2005 | 7.764 | 7.806 | 7.662 | 7.728 | 739,030 | +0.01(+0.12%) |
Dec 06, 2005 | 7.689 | 7.822 | 7.689 | 7.719 | 553,625 | +0.04(+0.49%) |
Dec 05, 2005 | 7.824 | 7.854 | 7.656 | 7.681 | 681,669 | -0.16(-2.04%) |
Dec 02, 2005 | 7.746 | 7.874 | 7.728 | 7.842 | 674,268 | +0.06(+0.76%) |