Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.846 | 7.846 | 7.742 | 7.770 | 298,144 | -0.08(-0.96%) |
Feb 27, 2006 | 7.767 | 7.868 | 7.767 | 7.846 | 165,507 | +0.09(+1.11%) |
Feb 24, 2006 | 7.715 | 7.774 | 7.715 | 7.759 | 77,683 | +0.01(+0.12%) |
Feb 23, 2006 | 7.767 | 7.795 | 7.732 | 7.750 | 246,775 | -0.02(-0.22%) |
Feb 22, 2006 | 7.675 | 7.771 | 7.675 | 7.767 | 274,211 | +0.08(+1.01%) |
Feb 21, 2006 | 7.747 | 7.756 | 7.676 | 7.689 | 111,571 | -0.08(-1.01%) |
Feb 17, 2006 | 7.827 | 7.827 | 7.756 | 7.767 | 178,051 | -0.03(-0.38%) |
Feb 16, 2006 | 7.765 | 7.797 | 7.757 | 7.797 | 102,900 | +0.06(+0.77%) |
Feb 15, 2006 | 7.648 | 7.745 | 7.648 | 7.738 | 200,782 | +0.05(+0.68%) |
Feb 14, 2006 | 7.597 | 7.696 | 7.597 | 7.686 | 1,021,889 | +0.07(+0.89%) |
Feb 13, 2006 | 7.697 | 7.697 | 7.590 | 7.617 | 211,685 | -0.07(-0.90%) |
Feb 10, 2006 | 7.641 | 7.690 | 7.592 | 7.687 | 231,652 | +0.03(+0.34%) |
Feb 09, 2006 | 7.711 | 7.752 | 7.659 | 7.661 | 320,516 | -0.04(-0.58%) |
Feb 08, 2006 | 7.624 | 7.706 | 7.624 | 7.706 | 261,701 | +0.09(+1.14%) |
Feb 07, 2006 | 7.622 | 7.682 | 7.610 | 7.619 | 82,354 | -0.05(-0.63%) |
Feb 06, 2006 | 7.707 | 7.713 | 7.646 | 7.667 | 132,428 | -0.02(-0.23%) |
Feb 03, 2006 | 7.698 | 7.718 | 7.666 | 7.685 | 319,186 | -0.07(-0.86%) |
Feb 02, 2006 | 7.827 | 7.837 | 7.737 | 7.751 | 124,821 | -0.10(-1.25%) |
Feb 01, 2006 | 7.810 | 7.852 | 7.772 | 7.849 | 94,274 | +0.03(+0.38%) |
Jan 31, 2006 | 7.871 | 7.871 | 7.790 | 7.820 | 341,431 | -0.02(-0.20%) |
Jan 30, 2006 | 7.809 | 7.860 | 7.809 | 7.835 | 116,751 | +0.02(+0.20%) |
Jan 27, 2006 | 7.787 | 7.874 | 7.751 | 7.820 | 239,283 | +0.06(+0.77%) |
Jan 26, 2006 | 7.738 | 7.760 | 7.709 | 7.760 | 204,886 | +0.10(+1.26%) |
Jan 25, 2006 | 7.748 | 7.748 | 7.663 | 7.663 | 126,324 | -0.03(-0.39%) |
Jan 24, 2006 | 7.687 | 7.706 | 7.663 | 7.693 | 181,982 | +0.06(+0.77%) |
Jan 23, 2006 | 7.645 | 7.661 | 7.611 | 7.634 | 210,702 | -0.01(-0.11%) |
Jan 20, 2006 | 7.843 | 7.843 | 7.622 | 7.642 | 426,642 | -0.17(-2.22%) |
Jan 19, 2006 | 7.754 | 7.849 | 7.754 | 7.816 | 945,605 | +0.07(+0.89%) |
Jan 18, 2006 | 7.702 | 7.758 | 7.687 | 7.747 | 304,202 | -0.07(-0.94%) |
Jan 17, 2006 | 7.871 | 7.871 | 7.795 | 7.821 | 395,193 | -0.05(-0.67%) |
Jan 13, 2006 | 7.842 | 7.883 | 7.842 | 7.873 | 633,031 | -0.00(-0.03%) |
Jan 12, 2006 | 7.891 | 7.919 | 7.863 | 7.876 | 1,600,153 | -0.04(-0.49%) |
Jan 11, 2006 | 7.889 | 7.924 | 7.873 | 7.915 | 102,634 | +0.03(+0.43%) |
Jan 10, 2006 | 7.892 | 7.892 | 7.823 | 7.881 | 195,116 | +0.00(+0.03%) |
Jan 09, 2006 | 7.843 | 7.891 | 7.843 | 7.879 | 145,008 | +0.05(+0.65%) |
Jan 06, 2006 | 7.818 | 7.837 | 7.756 | 7.827 | 311,428 | +0.10(+1.31%) |
Jan 05, 2006 | 7.700 | 7.737 | 7.698 | 7.726 | 188,052 | +0.04(+0.47%) |
Jan 04, 2006 | 7.633 | 7.698 | 7.633 | 7.690 | 146,187 | +0.08(+1.03%) |
Jan 03, 2006 | 7.527 | 7.638 | 7.428 | 7.611 | 632,141 | +0.12(+1.59%) |
Dec 30, 2005 | 7.526 | 7.526 | 7.473 | 7.492 | 234,739 | -0.04(-0.59%) |
Dec 29, 2005 | 7.594 | 7.594 | 7.528 | 7.536 | 161,518 | -0.06(-0.77%) |
Dec 28, 2005 | 7.567 | 7.595 | 7.562 | 7.595 | 138,741 | +0.02(+0.32%) |
Dec 27, 2005 | 7.689 | 7.689 | 7.562 | 7.571 | 650,929 | -0.07(-0.92%) |
Dec 23, 2005 | 7.648 | 7.648 | 7.629 | 7.641 | 49,449 | +0.01(+0.16%) |
Dec 22, 2005 | 7.595 | 7.637 | 7.584 | 7.629 | 186,144 | +0.05(+0.68%) |
Dec 21, 2005 | 7.589 | 7.612 | 7.564 | 7.577 | 97,119 | +0.03(+0.42%) |
Dec 20, 2005 | 7.534 | 7.576 | 7.515 | 7.545 | 298,467 | -0.00(-0.02%) |
Dec 19, 2005 | 7.701 | 7.701 | 7.546 | 7.546 | 291,415 | -0.11(-1.38%) |
Dec 16, 2005 | 7.783 | 7.783 | 7.611 | 7.652 | 1,083,074 | -0.07(-0.86%) |
Dec 15, 2005 | 7.749 | 7.749 | 7.684 | 7.719 | 283,842 | -0.01(-0.18%) |
Dec 14, 2005 | 7.781 | 7.781 | 7.718 | 7.732 | 195,244 | -0.01(-0.09%) |
Dec 13, 2005 | 7.761 | 7.765 | 7.709 | 7.739 | 1,223,319 | +0.02(+0.24%) |
Dec 12, 2005 | 7.745 | 7.749 | 7.712 | 7.721 | 126,624 | +0.01(+0.07%) |
Dec 09, 2005 | 7.664 | 7.721 | 7.657 | 7.716 | 77,082 | +0.04(+0.53%) |
Dec 08, 2005 | 7.715 | 7.732 | 7.641 | 7.675 | 101,547 | -0.02(-0.27%) |
Dec 07, 2005 | 7.712 | 7.716 | 7.683 | 7.696 | 117,548 | -0.04(-0.49%) |
Dec 06, 2005 | 7.744 | 7.784 | 7.730 | 7.734 | 147,967 | +0.01(+0.13%) |
Dec 05, 2005 | 7.827 | 7.827 | 7.699 | 7.724 | 606,416 | -0.05(-0.65%) |
Dec 02, 2005 | 7.784 | 7.784 | 7.733 | 7.774 | 154,430 | +0.02(+0.26%) |