Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.918 | 7.876 | 7.841 | 7.856 | 843,036 | -0.06(-0.79%) |
Feb 27, 2006 | 7.876 | 7.943 | 7.876 | 7.918 | 665,849 | +0.03(+0.36%) |
Feb 24, 2006 | 7.899 | 7.916 | 7.876 | 7.890 | 482,196 | -0.04(-0.48%) |
Feb 23, 2006 | 7.931 | 7.943 | 7.899 | 7.927 | 674,370 | -0.04(-0.52%) |
Feb 22, 2006 | 7.903 | 7.979 | 7.903 | 7.969 | 1,001,418 | +0.05(+0.69%) |
Feb 21, 2006 | 7.918 | 7.943 | 7.903 | 7.914 | 653,213 | -0.03(-0.33%) |
Feb 17, 2006 | 7.882 | 7.969 | 7.878 | 7.941 | 729,613 | -0.02(-0.24%) |
Feb 16, 2006 | 7.882 | 7.960 | 7.869 | 7.960 | 882,705 | -0.03(-0.43%) |
Feb 15, 2006 | 7.986 | 8.049 | 7.956 | 7.994 | 627,355 | +0.02(+0.26%) |
Feb 14, 2006 | 7.888 | 7.980 | 7.876 | 7.973 | 721,973 | -0.02(-0.28%) |
Feb 13, 2006 | 7.956 | 8.024 | 7.948 | 7.996 | 633,526 | +0.01(+0.09%) |
Feb 10, 2006 | 8.009 | 8.014 | 7.946 | 7.988 | 808,950 | -0.09(-1.15%) |
Feb 09, 2006 | 8.092 | 8.111 | 8.050 | 8.081 | 593,269 | +0.14(+1.74%) |
Feb 08, 2006 | 7.918 | 7.969 | 7.901 | 7.943 | 527,154 | +0.04(+0.45%) |
Feb 07, 2006 | 7.876 | 7.927 | 7.873 | 7.907 | 489,836 | -0.02(-0.26%) |
Feb 06, 2006 | 7.948 | 7.967 | 7.901 | 7.927 | 555,657 | -0.05(-0.66%) |
Feb 03, 2006 | 7.954 | 8.016 | 7.935 | 7.980 | 419,020 | -0.04(-0.54%) |
Feb 02, 2006 | 8.098 | 8.115 | 8.016 | 8.024 | 465,447 | -0.07(-0.91%) |
Feb 01, 2006 | 8.120 | 8.145 | 8.069 | 8.098 | 874,183 | +0.12(+1.56%) |
Jan 31, 2006 | 7.945 | 8.009 | 7.945 | 7.973 | 806,893 | +0.06(+0.81%) |
Jan 30, 2006 | 7.869 | 7.922 | 7.858 | 7.909 | 453,987 | -0.07(-0.90%) |
Jan 27, 2006 | 7.929 | 7.982 | 7.937 | 7.980 | 526,861 | +0.05(+0.67%) |
Jan 26, 2006 | 7.882 | 7.937 | 7.875 | 7.927 | 1,417,794 | +0.07(+0.87%) |
Jan 25, 2006 | 7.869 | 7.869 | 7.824 | 7.859 | 399,920 | +0.00(+0.00%) |
Jan 24, 2006 | 7.808 | 7.875 | 7.799 | 7.859 | 771,044 | +0.08(+1.04%) |
Jan 23, 2006 | 7.727 | 7.784 | 7.714 | 7.778 | 405,797 | +0.07(+0.91%) |
Jan 20, 2006 | 7.761 | 7.769 | 7.691 | 7.708 | 935,597 | -0.12(-1.47%) |
Jan 19, 2006 | 7.810 | 7.833 | 7.791 | 7.824 | 344,090 | +0.04(+0.51%) |
Jan 18, 2006 | 7.797 | 7.812 | 7.723 | 7.784 | 652,626 | -0.02(-0.31%) |
Jan 17, 2006 | 7.765 | 7.822 | 7.765 | 7.808 | 602,672 | -0.06(-0.77%) |
Jan 13, 2006 | 7.850 | 7.878 | 7.827 | 7.869 | 793,964 | -0.05(-0.60%) |
Jan 12, 2006 | 7.888 | 7.916 | 7.858 | 7.916 | 1,655,807 | +0.00(+0.00%) |
Jan 11, 2006 | 7.833 | 7.916 | 7.833 | 7.916 | 835,102 | +0.13(+1.68%) |
Jan 10, 2006 | 7.721 | 7.788 | 7.721 | 7.786 | 628,530 | +0.06(+0.73%) |
Jan 09, 2006 | 7.729 | 7.738 | 7.699 | 7.729 | 510,699 | -0.04(-0.46%) |
Jan 06, 2006 | 7.729 | 7.767 | 7.721 | 7.765 | 775,746 | +0.11(+1.38%) |
Jan 05, 2006 | 7.648 | 7.676 | 7.629 | 7.659 | 788,969 | -0.03(-0.34%) |
Jan 04, 2006 | 7.687 | 7.701 | 7.663 | 7.686 | 497,476 | -0.05(-0.59%) |
Jan 03, 2006 | 7.651 | 7.731 | 7.636 | 7.731 | 2,067,775 | +0.15(+1.92%) |
Dec 30, 2005 | 7.525 | 7.589 | 7.498 | 7.585 | 623,241 | -0.00(-0.02%) |
Dec 29, 2005 | 7.583 | 7.614 | 7.563 | 7.587 | 573,288 | -0.00(-0.05%) |
Dec 28, 2005 | 7.636 | 7.648 | 7.563 | 7.591 | 508,055 | +0.03(+0.43%) |
Dec 27, 2005 | 7.602 | 7.627 | 7.549 | 7.559 | 396,394 | -0.04(-0.47%) |
Dec 23, 2005 | 7.542 | 7.614 | 7.542 | 7.595 | 258,582 | +0.01(+0.17%) |
Dec 22, 2005 | 7.568 | 7.585 | 7.553 | 7.582 | 1,019,048 | +0.00(+0.03%) |
Dec 21, 2005 | 7.563 | 7.589 | 7.544 | 7.580 | 521,278 | +0.04(+0.48%) |
Dec 20, 2005 | 7.591 | 7.591 | 7.525 | 7.544 | 726,968 | -0.10(-1.31%) |
Dec 19, 2005 | 7.650 | 7.689 | 7.627 | 7.644 | 920,023 | -0.18(-2.27%) |
Dec 16, 2005 | 7.799 | 7.846 | 7.797 | 7.822 | 622,066 | +0.12(+1.55%) |
Dec 15, 2005 | 7.744 | 7.744 | 7.680 | 7.703 | 505,116 | -0.04(-0.51%) |
Dec 14, 2005 | 7.720 | 7.759 | 7.716 | 7.742 | 625,004 | +0.02(+0.32%) |
Dec 13, 2005 | 7.678 | 7.720 | 7.667 | 7.718 | 579,459 | +0.10(+1.37%) |
Dec 12, 2005 | 7.619 | 7.633 | 7.597 | 7.614 | 348,498 | +0.08(+1.00%) |
Dec 09, 2005 | 7.540 | 7.559 | 7.521 | 7.538 | 347,322 | +0.01(+0.08%) |
Dec 08, 2005 | 7.527 | 7.574 | 7.495 | 7.532 | 764,286 | +0.02(+0.28%) |
Dec 07, 2005 | 7.572 | 7.580 | 7.502 | 7.512 | 604,729 | +0.00(+0.00%) |
Dec 06, 2005 | 7.521 | 7.538 | 7.500 | 7.512 | 671,138 | -0.01(-0.15%) |
Dec 05, 2005 | 7.551 | 7.551 | 7.506 | 7.523 | 579,459 | -0.02(-0.28%) |
Dec 02, 2005 | 7.510 | 7.544 | 7.474 | 7.544 | 608,255 | +0.07(+0.96%) |