Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.385 | 7.346 | 7.313 | 7.327 | 903,896 | -0.06(-0.79%) |
Feb 27, 2006 | 7.346 | 7.408 | 7.346 | 7.385 | 713,917 | +0.03(+0.36%) |
Feb 24, 2006 | 7.367 | 7.383 | 7.346 | 7.358 | 517,007 | -0.04(-0.48%) |
Feb 23, 2006 | 7.397 | 7.408 | 7.367 | 7.394 | 723,053 | -0.04(-0.52%) |
Feb 22, 2006 | 7.371 | 7.441 | 7.371 | 7.433 | 1,073,711 | +0.05(+0.69%) |
Feb 21, 2006 | 7.385 | 7.408 | 7.371 | 7.381 | 700,369 | -0.02(-0.33%) |
Feb 17, 2006 | 7.351 | 7.433 | 7.348 | 7.406 | 782,284 | -0.02(-0.24%) |
Feb 16, 2006 | 7.351 | 7.424 | 7.339 | 7.424 | 946,428 | -0.03(-0.43%) |
Feb 15, 2006 | 7.448 | 7.507 | 7.420 | 7.456 | 672,644 | +0.02(+0.26%) |
Feb 14, 2006 | 7.357 | 7.443 | 7.346 | 7.436 | 774,093 | -0.02(-0.28%) |
Feb 13, 2006 | 7.420 | 7.484 | 7.413 | 7.457 | 679,261 | +0.01(+0.09%) |
Feb 10, 2006 | 7.470 | 7.475 | 7.411 | 7.450 | 867,349 | -0.09(-1.15%) |
Feb 09, 2006 | 7.547 | 7.565 | 7.508 | 7.537 | 636,098 | +0.13(+1.74%) |
Feb 08, 2006 | 7.385 | 7.433 | 7.369 | 7.408 | 565,210 | +0.03(+0.45%) |
Feb 07, 2006 | 7.346 | 7.394 | 7.343 | 7.374 | 525,198 | -0.02(-0.26%) |
Feb 06, 2006 | 7.413 | 7.431 | 7.369 | 7.394 | 595,771 | -0.05(-0.66%) |
Feb 03, 2006 | 7.418 | 7.477 | 7.401 | 7.443 | 449,270 | -0.04(-0.54%) |
Feb 02, 2006 | 7.552 | 7.568 | 7.477 | 7.484 | 499,048 | -0.07(-0.91%) |
Feb 01, 2006 | 7.574 | 7.597 | 7.526 | 7.552 | 937,292 | +0.12(+1.56%) |
Jan 31, 2006 | 7.410 | 7.470 | 7.410 | 7.436 | 865,144 | +0.06(+0.81%) |
Jan 30, 2006 | 7.339 | 7.388 | 7.329 | 7.376 | 486,761 | -0.07(-0.90%) |
Jan 27, 2006 | 7.396 | 7.445 | 7.403 | 7.443 | 564,895 | +0.05(+0.67%) |
Jan 26, 2006 | 7.351 | 7.403 | 7.344 | 7.394 | 1,520,146 | +0.06(+0.87%) |
Jan 25, 2006 | 7.339 | 7.339 | 7.297 | 7.330 | 428,791 | +0.00(+0.00%) |
Jan 24, 2006 | 7.283 | 7.344 | 7.274 | 7.330 | 826,707 | +0.08(+1.04%) |
Jan 23, 2006 | 7.207 | 7.260 | 7.194 | 7.254 | 435,092 | +0.07(+0.91%) |
Jan 20, 2006 | 7.239 | 7.246 | 7.173 | 7.189 | 1,003,138 | -0.11(-1.47%) |
Jan 19, 2006 | 7.284 | 7.306 | 7.267 | 7.297 | 368,930 | +0.04(+0.51%) |
Jan 18, 2006 | 7.272 | 7.286 | 7.203 | 7.260 | 699,739 | -0.02(-0.31%) |
Jan 17, 2006 | 7.242 | 7.295 | 7.242 | 7.283 | 646,180 | -0.06(-0.77%) |
Jan 13, 2006 | 7.321 | 7.348 | 7.300 | 7.339 | 851,281 | -0.04(-0.60%) |
Jan 12, 2006 | 7.357 | 7.383 | 7.329 | 7.383 | 1,775,341 | +0.00(+0.00%) |
Jan 11, 2006 | 7.306 | 7.383 | 7.306 | 7.383 | 895,389 | +0.12(+1.68%) |
Jan 10, 2006 | 7.202 | 7.263 | 7.202 | 7.261 | 673,905 | +0.05(+0.73%) |
Jan 09, 2006 | 7.209 | 7.217 | 7.180 | 7.209 | 547,567 | -0.03(-0.46%) |
Jan 06, 2006 | 7.209 | 7.244 | 7.202 | 7.242 | 831,748 | +0.10(+1.38%) |
Jan 05, 2006 | 7.133 | 7.159 | 7.115 | 7.143 | 845,925 | -0.02(-0.34%) |
Jan 04, 2006 | 7.170 | 7.182 | 7.147 | 7.168 | 533,390 | -0.04(-0.59%) |
Jan 03, 2006 | 7.136 | 7.210 | 7.122 | 7.210 | 2,217,050 | +0.14(+1.92%) |
Dec 30, 2005 | 7.018 | 7.078 | 6.993 | 7.075 | 668,234 | -0.00(-0.02%) |
Dec 29, 2005 | 7.073 | 7.101 | 7.053 | 7.076 | 614,674 | -0.00(-0.05%) |
Dec 28, 2005 | 7.122 | 7.133 | 7.053 | 7.080 | 544,732 | +0.03(+0.43%) |
Dec 27, 2005 | 7.090 | 7.113 | 7.041 | 7.050 | 425,010 | -0.03(-0.47%) |
Dec 23, 2005 | 7.034 | 7.101 | 7.034 | 7.083 | 277,249 | +0.01(+0.17%) |
Dec 22, 2005 | 7.059 | 7.075 | 7.045 | 7.071 | 1,092,614 | +0.00(+0.03%) |
Dec 21, 2005 | 7.053 | 7.078 | 7.036 | 7.069 | 558,909 | +0.03(+0.48%) |
Dec 20, 2005 | 7.080 | 7.080 | 7.018 | 7.036 | 779,448 | -0.09(-1.31%) |
Dec 19, 2005 | 7.135 | 7.172 | 7.113 | 7.129 | 986,440 | -0.17(-2.27%) |
Dec 16, 2005 | 7.274 | 7.318 | 7.272 | 7.295 | 666,973 | +0.11(+1.55%) |
Dec 15, 2005 | 7.223 | 7.223 | 7.163 | 7.184 | 541,581 | -0.04(-0.51%) |
Dec 14, 2005 | 7.200 | 7.237 | 7.196 | 7.221 | 670,124 | +0.02(+0.32%) |
Dec 13, 2005 | 7.161 | 7.200 | 7.150 | 7.198 | 621,290 | +0.10(+1.37%) |
Dec 12, 2005 | 7.106 | 7.119 | 7.085 | 7.101 | 373,656 | +0.07(+1.00%) |
Dec 09, 2005 | 7.032 | 7.050 | 7.015 | 7.030 | 372,396 | +0.01(+0.08%) |
Dec 08, 2005 | 7.020 | 7.064 | 6.990 | 7.025 | 819,461 | +0.02(+0.28%) |
Dec 07, 2005 | 7.062 | 7.069 | 6.997 | 7.006 | 648,385 | +0.00(+0.00%) |
Dec 06, 2005 | 7.015 | 7.030 | 6.995 | 7.006 | 719,588 | -0.01(-0.15%) |
Dec 05, 2005 | 7.043 | 7.043 | 7.001 | 7.016 | 621,290 | -0.02(-0.28%) |
Dec 02, 2005 | 7.004 | 7.036 | 6.971 | 7.036 | 652,166 | +0.07(+0.96%) |