Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.387 | 7.348 | 7.314 | 7.328 | 903,688 | -0.06(-0.79%) |
Feb 27, 2006 | 7.348 | 7.410 | 7.348 | 7.387 | 713,753 | +0.03(+0.36%) |
Feb 24, 2006 | 7.369 | 7.385 | 7.348 | 7.360 | 516,888 | -0.04(-0.48%) |
Feb 23, 2006 | 7.399 | 7.410 | 7.369 | 7.395 | 722,888 | -0.04(-0.52%) |
Feb 22, 2006 | 7.372 | 7.443 | 7.372 | 7.434 | 1,073,465 | +0.05(+0.69%) |
Feb 21, 2006 | 7.387 | 7.410 | 7.372 | 7.383 | 700,209 | -0.02(-0.33%) |
Feb 17, 2006 | 7.353 | 7.434 | 7.350 | 7.408 | 782,105 | -0.02(-0.24%) |
Feb 16, 2006 | 7.353 | 7.425 | 7.341 | 7.425 | 946,211 | -0.03(-0.43%) |
Feb 15, 2006 | 7.450 | 7.508 | 7.422 | 7.457 | 672,490 | +0.02(+0.26%) |
Feb 14, 2006 | 7.358 | 7.445 | 7.348 | 7.438 | 773,915 | -0.02(-0.28%) |
Feb 13, 2006 | 7.422 | 7.485 | 7.415 | 7.459 | 679,105 | +0.01(+0.09%) |
Feb 10, 2006 | 7.471 | 7.477 | 7.413 | 7.452 | 867,150 | -0.09(-1.15%) |
Feb 09, 2006 | 7.549 | 7.567 | 7.510 | 7.538 | 635,952 | +0.13(+1.74%) |
Feb 08, 2006 | 7.387 | 7.434 | 7.371 | 7.410 | 565,081 | +0.03(+0.45%) |
Feb 07, 2006 | 7.348 | 7.395 | 7.344 | 7.376 | 525,078 | -0.02(-0.26%) |
Feb 06, 2006 | 7.415 | 7.432 | 7.371 | 7.395 | 595,634 | -0.05(-0.66%) |
Feb 03, 2006 | 7.420 | 7.478 | 7.402 | 7.445 | 449,167 | -0.04(-0.54%) |
Feb 02, 2006 | 7.554 | 7.570 | 7.478 | 7.485 | 498,934 | -0.07(-0.91%) |
Feb 01, 2006 | 7.575 | 7.598 | 7.528 | 7.554 | 937,077 | +0.12(+1.56%) |
Jan 31, 2006 | 7.411 | 7.471 | 7.411 | 7.438 | 864,945 | +0.06(+0.81%) |
Jan 30, 2006 | 7.341 | 7.390 | 7.330 | 7.378 | 486,650 | -0.07(-0.90%) |
Jan 27, 2006 | 7.397 | 7.447 | 7.405 | 7.445 | 564,766 | +0.05(+0.67%) |
Jan 26, 2006 | 7.353 | 7.404 | 7.346 | 7.395 | 1,519,797 | +0.06(+0.87%) |
Jan 25, 2006 | 7.341 | 7.341 | 7.298 | 7.332 | 428,693 | +0.00(+0.00%) |
Jan 24, 2006 | 7.284 | 7.346 | 7.276 | 7.332 | 826,517 | +0.08(+1.04%) |
Jan 23, 2006 | 7.208 | 7.261 | 7.196 | 7.256 | 434,992 | +0.07(+0.91%) |
Jan 20, 2006 | 7.240 | 7.247 | 7.175 | 7.191 | 1,002,908 | -0.11(-1.47%) |
Jan 19, 2006 | 7.286 | 7.307 | 7.268 | 7.298 | 368,846 | +0.04(+0.51%) |
Jan 18, 2006 | 7.274 | 7.288 | 7.205 | 7.261 | 699,579 | -0.02(-0.31%) |
Jan 17, 2006 | 7.244 | 7.297 | 7.244 | 7.284 | 646,032 | -0.06(-0.77%) |
Jan 13, 2006 | 7.323 | 7.350 | 7.302 | 7.341 | 851,086 | -0.04(-0.60%) |
Jan 12, 2006 | 7.358 | 7.385 | 7.330 | 7.385 | 1,774,934 | +0.00(+0.00%) |
Jan 11, 2006 | 7.307 | 7.385 | 7.307 | 7.385 | 895,184 | +0.12(+1.68%) |
Jan 10, 2006 | 7.203 | 7.265 | 7.203 | 7.263 | 673,750 | +0.05(+0.73%) |
Jan 09, 2006 | 7.210 | 7.219 | 7.182 | 7.210 | 547,442 | -0.03(-0.46%) |
Jan 06, 2006 | 7.210 | 7.246 | 7.203 | 7.244 | 831,557 | +0.10(+1.38%) |
Jan 05, 2006 | 7.134 | 7.161 | 7.117 | 7.145 | 845,731 | -0.02(-0.34%) |
Jan 04, 2006 | 7.171 | 7.184 | 7.149 | 7.170 | 533,267 | -0.04(-0.59%) |
Jan 03, 2006 | 7.138 | 7.212 | 7.124 | 7.212 | 2,216,542 | +0.14(+1.92%) |
Dec 30, 2005 | 7.020 | 7.080 | 6.995 | 7.076 | 668,080 | -0.00(-0.02%) |
Dec 29, 2005 | 7.074 | 7.103 | 7.055 | 7.078 | 614,533 | -0.00(-0.05%) |
Dec 28, 2005 | 7.124 | 7.134 | 7.055 | 7.082 | 544,607 | +0.03(+0.43%) |
Dec 27, 2005 | 7.092 | 7.115 | 7.043 | 7.051 | 424,913 | -0.03(-0.47%) |
Dec 23, 2005 | 7.036 | 7.103 | 7.036 | 7.085 | 277,185 | +0.01(+0.17%) |
Dec 22, 2005 | 7.060 | 7.076 | 7.046 | 7.073 | 1,092,364 | +0.00(+0.03%) |
Dec 21, 2005 | 7.055 | 7.080 | 7.037 | 7.071 | 558,781 | +0.03(+0.48%) |
Dec 20, 2005 | 7.082 | 7.082 | 7.020 | 7.037 | 779,270 | -0.09(-1.31%) |
Dec 19, 2005 | 7.136 | 7.173 | 7.115 | 7.131 | 986,214 | -0.17(-2.27%) |
Dec 16, 2005 | 7.276 | 7.320 | 7.274 | 7.297 | 666,821 | +0.11(+1.55%) |
Dec 15, 2005 | 7.224 | 7.224 | 7.164 | 7.186 | 541,457 | -0.04(-0.51%) |
Dec 14, 2005 | 7.201 | 7.238 | 7.198 | 7.223 | 669,970 | +0.02(+0.32%) |
Dec 13, 2005 | 7.163 | 7.201 | 7.152 | 7.200 | 621,148 | +0.10(+1.37%) |
Dec 12, 2005 | 7.108 | 7.120 | 7.087 | 7.103 | 373,570 | +0.07(+1.00%) |
Dec 09, 2005 | 7.034 | 7.051 | 7.016 | 7.032 | 372,311 | +0.01(+0.08%) |
Dec 08, 2005 | 7.022 | 7.066 | 6.992 | 7.027 | 819,273 | +0.02(+0.28%) |
Dec 07, 2005 | 7.064 | 7.071 | 6.999 | 7.007 | 648,236 | +0.00(+0.00%) |
Dec 06, 2005 | 7.016 | 7.032 | 6.997 | 7.007 | 719,423 | -0.01(-0.15%) |
Dec 05, 2005 | 7.044 | 7.044 | 7.002 | 7.018 | 621,148 | -0.02(-0.28%) |
Dec 02, 2005 | 7.006 | 7.037 | 6.972 | 7.037 | 652,016 | +0.07(+0.96%) |