Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.907 | 8.083 | 7.907 | 8.019 | 60,454 | +0.11(+1.41%) |
Feb 27, 2006 | 8.036 | 8.040 | 7.907 | 7.907 | 12,914 | -0.13(-1.60%) |
Feb 24, 2006 | 8.104 | 8.164 | 8.036 | 8.036 | 17,593 | -0.05(-0.63%) |
Feb 23, 2006 | 7.950 | 8.100 | 7.950 | 8.087 | 13,101 | +0.18(+2.27%) |
Feb 22, 2006 | 7.920 | 7.920 | 7.882 | 7.907 | 5,989 | -0.06(-0.75%) |
Feb 21, 2006 | 7.950 | 8.014 | 7.912 | 7.967 | 7,861 | +0.04(+0.48%) |
Feb 17, 2006 | 7.822 | 7.929 | 7.779 | 7.929 | 5,240 | +0.15(+1.92%) |
Feb 16, 2006 | 7.890 | 7.924 | 7.779 | 7.779 | 14,411 | -0.11(-1.41%) |
Feb 15, 2006 | 7.890 | 7.912 | 7.886 | 7.890 | 10,481 | +0.02(+0.27%) |
Feb 14, 2006 | 7.801 | 7.869 | 7.783 | 7.869 | 4,492 | +0.11(+1.43%) |
Feb 13, 2006 | 7.758 | 7.758 | 7.758 | 7.758 | 187 | -0.02(-0.27%) |
Feb 10, 2006 | 7.758 | 7.779 | 7.758 | 7.779 | 1,497 | -0.02(-0.27%) |
Feb 09, 2006 | 7.612 | 7.801 | 7.612 | 7.801 | 22,460 | +0.21(+2.82%) |
Feb 08, 2006 | 7.501 | 7.587 | 7.501 | 7.587 | 1,123 | +0.03(+0.34%) |
Feb 07, 2006 | 7.587 | 7.587 | 7.523 | 7.561 | 748 | +0.02(+0.23%) |
Feb 06, 2006 | 7.501 | 7.544 | 7.489 | 7.544 | 1,684 | +0.02(+0.28%) |
Feb 03, 2006 | 7.480 | 7.539 | 7.480 | 7.523 | 4,117 | +0.04(+0.56%) |
Feb 02, 2006 | 7.506 | 7.506 | 7.480 | 7.481 | 3,181 | -0.00(-0.04%) |
Feb 01, 2006 | 7.510 | 7.510 | 7.484 | 7.484 | 5,240 | -0.05(-0.62%) |
Jan 31, 2006 | 7.565 | 7.565 | 7.531 | 7.531 | 3,369 | -0.08(-1.01%) |
Jan 30, 2006 | 7.625 | 7.651 | 7.608 | 7.608 | 12,353 | +0.00(+0.00%) |
Jan 27, 2006 | 7.565 | 7.625 | 7.565 | 7.608 | 6,550 | -0.02(-0.28%) |
Jan 26, 2006 | 7.591 | 7.651 | 7.587 | 7.630 | 3,930 | +0.04(+0.56%) |
Jan 25, 2006 | 7.591 | 7.591 | 7.587 | 7.587 | 1,684 | -0.00(-0.06%) |
Jan 24, 2006 | 7.591 | 7.591 | 7.587 | 7.591 | 1,497 | +0.00(+0.06%) |
Jan 23, 2006 | 7.544 | 7.587 | 7.523 | 7.587 | 11,417 | +0.06(+0.85%) |
Jan 20, 2006 | 7.523 | 7.523 | 7.523 | 7.523 | 374 | -0.02(-0.28%) |
Jan 19, 2006 | 7.565 | 7.565 | 7.523 | 7.544 | 24,893 | +0.00(+0.00%) |
Jan 18, 2006 | 7.544 | 7.544 | 7.544 | 7.544 | 8,235 | +0.04(+0.57%) |
Jan 17, 2006 | 7.437 | 7.501 | 7.437 | 7.501 | 8,984 | +0.06(+0.86%) |
Jan 13, 2006 | 7.437 | 7.437 | 7.416 | 7.437 | 5,053 | -0.01(-0.17%) |
Jan 12, 2006 | 7.454 | 7.454 | 7.450 | 7.450 | 5,053 | -0.03(-0.34%) |
Jan 11, 2006 | 7.459 | 7.480 | 7.459 | 7.476 | 8,422 | +0.04(+0.52%) |
Jan 10, 2006 | 7.394 | 7.437 | 7.394 | 7.437 | 5,989 | +0.01(+0.12%) |
Jan 09, 2006 | 7.489 | 7.540 | 7.373 | 7.429 | 19,278 | -0.06(-0.80%) |
Jan 06, 2006 | 7.501 | 7.514 | 7.484 | 7.489 | 3,743 | -0.01(-0.17%) |
Jan 05, 2006 | 7.523 | 7.523 | 7.484 | 7.501 | 7,486 | -0.04(-0.57%) |
Jan 04, 2006 | 7.565 | 7.565 | 7.513 | 7.544 | 7,112 | +0.02(+0.28%) |
Jan 03, 2006 | 7.540 | 7.540 | 7.523 | 7.523 | 2,246 | -0.01(-0.17%) |
Dec 30, 2005 | 7.591 | 7.591 | 7.484 | 7.536 | 6,738 | -0.05(-0.68%) |
Dec 29, 2005 | 7.583 | 7.587 | 7.565 | 7.587 | 1,310 | +0.00(+0.06%) |
Dec 28, 2005 | 7.565 | 7.583 | 7.565 | 7.583 | 374 | +0.04(+0.57%) |
Dec 27, 2005 | 7.548 | 7.574 | 7.501 | 7.540 | 5,053 | -0.00(-0.06%) |
Dec 23, 2005 | 7.523 | 7.544 | 7.510 | 7.544 | 15,909 | -0.01(-0.11%) |
Dec 22, 2005 | 7.608 | 7.630 | 7.553 | 7.553 | 7,861 | -0.04(-0.51%) |
Dec 21, 2005 | 7.677 | 7.681 | 7.591 | 7.591 | 16,283 | -0.10(-1.33%) |
Dec 20, 2005 | 7.689 | 7.698 | 7.685 | 7.694 | 7,486 | +0.00(+0.00%) |
Dec 19, 2005 | 7.694 | 7.694 | 7.694 | 7.694 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 7.693 | 7.694 | 7.672 | 7.694 | 2,433 | +0.08(+1.07%) |
Dec 15, 2005 | 7.694 | 7.694 | 7.608 | 7.612 | 9,358 | -0.06(-0.78%) |
Dec 14, 2005 | 7.677 | 7.677 | 7.672 | 7.672 | 5,615 | +0.00(+0.00%) |
Dec 13, 2005 | 7.655 | 7.698 | 7.655 | 7.672 | 10,855 | +0.02(+0.22%) |
Dec 12, 2005 | 7.694 | 7.694 | 7.655 | 7.655 | 5,053 | -0.08(-1.05%) |
Dec 09, 2005 | 7.719 | 7.736 | 7.655 | 7.736 | 5,989 | +0.04(+0.50%) |
Dec 08, 2005 | 7.698 | 7.702 | 7.694 | 7.698 | 5,615 | +0.00(+0.00%) |
Dec 07, 2005 | 7.651 | 7.698 | 7.651 | 7.698 | 5,053 | +0.00(+0.06%) |
Dec 06, 2005 | 7.672 | 7.711 | 7.651 | 7.694 | 12,540 | +0.04(+0.56%) |
Dec 05, 2005 | 7.630 | 7.651 | 7.625 | 7.651 | 1,684 | +0.00(+0.00%) |
Dec 02, 2005 | 7.651 | 7.685 | 7.651 | 7.651 | 8,235 | -0.02(-0.28%) |