Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.432 | 7.841 | 7.416 | 7.841 | 5,212,571 | +0.41(+5.51%) |
Feb 27, 2006 | 7.434 | 7.608 | 7.432 | 7.432 | 3,656,361 | -0.07(-0.99%) |
Feb 24, 2006 | 7.436 | 7.558 | 7.339 | 7.506 | 2,727,420 | +0.05(+0.61%) |
Feb 23, 2006 | 7.581 | 7.603 | 7.420 | 7.461 | 3,043,519 | -0.13(-1.67%) |
Feb 22, 2006 | 7.658 | 7.766 | 7.558 | 7.588 | 2,464,867 | -0.07(-0.92%) |
Feb 21, 2006 | 7.744 | 7.744 | 7.606 | 7.658 | 1,978,916 | -0.04(-0.53%) |
Feb 17, 2006 | 7.793 | 7.793 | 7.655 | 7.698 | 3,172,370 | -0.08(-1.02%) |
Feb 16, 2006 | 7.737 | 7.798 | 7.612 | 7.778 | 5,754,323 | -0.03(-0.35%) |
Feb 15, 2006 | 7.330 | 8.096 | 7.192 | 7.805 | 16,160,704 | +0.57(+7.88%) |
Feb 14, 2006 | 7.371 | 7.502 | 7.210 | 7.235 | 7,313,191 | -0.12(-1.57%) |
Feb 13, 2006 | 7.497 | 7.511 | 7.312 | 7.350 | 3,946,019 | -0.15(-1.96%) |
Feb 10, 2006 | 7.622 | 7.664 | 7.382 | 7.497 | 6,861,364 | +0.01(+0.09%) |
Feb 09, 2006 | 7.355 | 7.680 | 7.355 | 7.490 | 4,985,353 | +0.17(+2.35%) |
Feb 08, 2006 | 7.312 | 7.432 | 7.291 | 7.319 | 1,911,921 | +0.06(+0.84%) |
Feb 07, 2006 | 7.242 | 7.348 | 7.097 | 7.258 | 3,066,678 | +0.00(+0.00%) |
Feb 06, 2006 | 7.287 | 7.348 | 7.235 | 7.258 | 1,883,667 | -0.06(-0.77%) |
Feb 03, 2006 | 7.305 | 7.389 | 7.258 | 7.314 | 1,348,391 | -0.03(-0.40%) |
Feb 02, 2006 | 7.398 | 7.400 | 7.282 | 7.343 | 2,268,194 | -0.05(-0.67%) |
Feb 01, 2006 | 7.255 | 7.404 | 7.187 | 7.393 | 3,416,095 | +0.14(+1.90%) |
Jan 31, 2006 | 7.235 | 7.300 | 7.226 | 7.255 | 1,677,068 | -0.02(-0.28%) |
Jan 30, 2006 | 7.228 | 7.310 | 7.226 | 7.276 | 2,687,521 | +0.03(+0.37%) |
Jan 27, 2006 | 7.235 | 7.291 | 7.185 | 7.248 | 2,286,430 | +0.05(+0.75%) |
Jan 26, 2006 | 7.135 | 7.276 | 7.106 | 7.194 | 3,459,108 | +0.09(+1.24%) |
Jan 25, 2006 | 7.009 | 7.201 | 7.009 | 7.106 | 4,568,561 | +0.09(+1.29%) |
Jan 24, 2006 | 6.986 | 7.029 | 6.690 | 7.016 | 8,925,813 | +0.02(+0.26%) |
Jan 23, 2006 | 7.160 | 7.167 | 6.959 | 6.998 | 3,450,550 | -0.12(-1.62%) |
Jan 20, 2006 | 7.190 | 7.242 | 7.095 | 7.113 | 1,974,068 | -0.08(-1.13%) |
Jan 19, 2006 | 7.273 | 7.291 | 7.126 | 7.194 | 1,943,293 | -0.04(-0.59%) |
Jan 18, 2006 | 7.262 | 7.344 | 7.072 | 7.237 | 2,308,456 | -0.09(-1.20%) |
Jan 17, 2006 | 7.323 | 7.346 | 7.185 | 7.325 | 3,449,139 | +0.09(+1.22%) |
Jan 13, 2006 | 7.411 | 7.418 | 7.176 | 7.237 | 3,352,474 | -0.20(-2.71%) |
Jan 12, 2006 | 7.497 | 7.518 | 7.411 | 7.438 | 1,640,048 | -0.05(-0.66%) |
Jan 11, 2006 | 7.594 | 7.631 | 7.461 | 7.488 | 2,726,890 | -0.13(-1.75%) |
Jan 10, 2006 | 7.649 | 7.714 | 7.549 | 7.622 | 2,237,609 | -0.07(-0.97%) |
Jan 09, 2006 | 7.642 | 7.701 | 7.540 | 7.696 | 2,533,866 | +0.06(+0.80%) |
Jan 06, 2006 | 7.612 | 7.651 | 7.527 | 7.635 | 1,611,586 | +0.08(+1.11%) |
Jan 05, 2006 | 7.522 | 7.644 | 7.515 | 7.551 | 1,436,661 | +0.03(+0.39%) |
Jan 04, 2006 | 7.669 | 7.678 | 7.452 | 7.522 | 2,031,068 | -0.11(-1.48%) |
Jan 03, 2006 | 7.484 | 7.650 | 7.456 | 7.635 | 5,082,319 | +0.19(+2.49%) |
Dec 30, 2005 | 7.391 | 7.456 | 7.350 | 7.450 | 1,277,778 | +0.03(+0.37%) |
Dec 29, 2005 | 7.429 | 7.495 | 7.316 | 7.423 | 1,453,800 | +0.01(+0.15%) |
Dec 28, 2005 | 7.282 | 7.429 | 7.273 | 7.411 | 1,271,612 | +0.15(+2.12%) |
Dec 27, 2005 | 7.305 | 7.348 | 7.176 | 7.258 | 1,153,076 | -0.04(-0.56%) |
Dec 23, 2005 | 7.201 | 7.321 | 7.181 | 7.298 | 1,044,310 | +0.05(+0.75%) |
Dec 22, 2005 | 7.115 | 7.258 | 7.013 | 7.244 | 982,308 | +0.05(+0.75%) |
Dec 21, 2005 | 7.081 | 7.253 | 7.065 | 7.190 | 1,501,413 | +0.11(+1.56%) |
Dec 20, 2005 | 7.122 | 7.144 | 7.061 | 7.079 | 1,564,260 | -0.05(-0.76%) |
Dec 19, 2005 | 7.233 | 7.316 | 7.106 | 7.133 | 1,692,819 | -0.12(-1.65%) |
Dec 16, 2005 | 7.362 | 7.364 | 7.212 | 7.253 | 831,510 | -0.10(-1.32%) |
Dec 15, 2005 | 7.368 | 7.452 | 7.235 | 7.350 | 1,335,688 | -0.03(-0.37%) |
Dec 14, 2005 | 7.404 | 7.506 | 7.328 | 7.377 | 1,696,768 | -0.02(-0.31%) |
Dec 13, 2005 | 7.314 | 7.429 | 7.210 | 7.400 | 2,313,950 | +0.08(+1.08%) |
Dec 12, 2005 | 7.267 | 7.375 | 7.212 | 7.321 | 1,115,206 | +0.07(+1.00%) |
Dec 09, 2005 | 7.203 | 7.280 | 7.116 | 7.248 | 1,324,432 | +0.05(+0.69%) |
Dec 08, 2005 | 7.280 | 7.282 | 7.147 | 7.199 | 3,138,149 | -0.05(-0.72%) |
Dec 07, 2005 | 7.325 | 7.463 | 7.244 | 7.251 | 3,128,507 | -0.10(-1.38%) |
Dec 06, 2005 | 7.414 | 7.570 | 7.325 | 7.352 | 3,849,447 | -0.08(-1.06%) |
Dec 05, 2005 | 7.540 | 7.574 | 7.402 | 7.432 | 2,633,060 | -0.04(-0.48%) |
Dec 02, 2005 | 7.570 | 7.592 | 7.434 | 7.468 | 1,941,975 | -0.11(-1.46%) |