Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.162 | 7.271 | 7.166 | 7.205 | 139,878 | +0.04(+0.61%) |
Feb 27, 2006 | 7.175 | 7.192 | 7.149 | 7.162 | 78,093 | +0.00(+0.00%) |
Feb 24, 2006 | 7.184 | 7.184 | 7.149 | 7.162 | 125,178 | -0.02(-0.24%) |
Feb 23, 2006 | 7.140 | 7.184 | 7.136 | 7.179 | 178,695 | +0.04(+0.55%) |
Feb 22, 2006 | 7.140 | 7.175 | 7.118 | 7.140 | 149,295 | +0.02(+0.31%) |
Feb 21, 2006 | 7.258 | 7.258 | 7.114 | 7.118 | 196,611 | -0.13(-1.80%) |
Feb 17, 2006 | 7.275 | 7.301 | 7.240 | 7.249 | 135,284 | -0.00(-0.06%) |
Feb 16, 2006 | 7.271 | 7.284 | 7.227 | 7.253 | 124,030 | +0.04(+0.54%) |
Feb 15, 2006 | 7.184 | 7.249 | 7.123 | 7.214 | 188,572 | +0.07(+0.98%) |
Feb 14, 2006 | 7.140 | 7.201 | 7.101 | 7.145 | 199,137 | +0.03(+0.43%) |
Feb 13, 2006 | 7.136 | 7.153 | 7.097 | 7.114 | 127,705 | -0.02(-0.24%) |
Feb 10, 2006 | 7.114 | 7.162 | 7.110 | 7.131 | 179,844 | +0.00(+0.06%) |
Feb 09, 2006 | 7.084 | 7.158 | 7.079 | 7.127 | 217,282 | +0.02(+0.31%) |
Feb 08, 2006 | 7.053 | 7.114 | 7.036 | 7.105 | 179,844 | +0.07(+0.99%) |
Feb 07, 2006 | 7.053 | 7.079 | 7.014 | 7.036 | 222,106 | -0.02(-0.31%) |
Feb 06, 2006 | 7.136 | 7.136 | 7.053 | 7.057 | 171,575 | -0.07(-0.92%) |
Feb 03, 2006 | 7.192 | 7.227 | 7.105 | 7.123 | 138,500 | -0.07(-0.97%) |
Feb 02, 2006 | 7.262 | 7.271 | 7.192 | 7.192 | 197,759 | -0.04(-0.54%) |
Feb 01, 2006 | 7.288 | 7.293 | 7.210 | 7.232 | 207,865 | -0.03(-0.42%) |
Jan 31, 2006 | 7.214 | 7.266 | 7.210 | 7.262 | 177,547 | -0.00(-0.06%) |
Jan 30, 2006 | 7.354 | 7.358 | 7.232 | 7.266 | 211,540 | -0.02(-0.24%) |
Jan 27, 2006 | 7.323 | 7.336 | 7.258 | 7.284 | 222,795 | +0.06(+0.84%) |
Jan 26, 2006 | 7.127 | 7.227 | 7.127 | 7.223 | 142,175 | +0.06(+0.79%) |
Jan 25, 2006 | 7.145 | 7.214 | 7.145 | 7.166 | 179,614 | +0.02(+0.30%) |
Jan 24, 2006 | 7.123 | 7.162 | 7.110 | 7.145 | 102,669 | +0.03(+0.37%) |
Jan 23, 2006 | 7.097 | 7.149 | 7.097 | 7.118 | 124,949 | -0.02(-0.30%) |
Jan 20, 2006 | 7.145 | 7.197 | 7.136 | 7.140 | 164,914 | -0.03(-0.49%) |
Jan 19, 2006 | 7.175 | 7.197 | 7.131 | 7.175 | 227,848 | +0.02(+0.24%) |
Jan 18, 2006 | 7.140 | 7.219 | 7.123 | 7.158 | 178,695 | -0.00(-0.06%) |
Jan 17, 2006 | 7.197 | 7.214 | 7.131 | 7.162 | 192,247 | -0.04(-0.54%) |
Jan 13, 2006 | 7.153 | 7.205 | 7.123 | 7.201 | 139,419 | +0.00(+0.06%) |
Jan 12, 2006 | 7.205 | 7.223 | 7.123 | 7.197 | 168,819 | -0.03(-0.42%) |
Jan 11, 2006 | 7.197 | 7.262 | 7.057 | 7.227 | 345,447 | -0.03(-0.42%) |
Jan 10, 2006 | 7.240 | 7.314 | 7.205 | 7.258 | 248,979 | +0.02(+0.24%) |
Jan 09, 2006 | 7.219 | 7.319 | 7.184 | 7.240 | 245,304 | +0.02(+0.24%) |
Jan 06, 2006 | 7.131 | 7.266 | 7.118 | 7.223 | 167,670 | +0.10(+1.47%) |
Jan 05, 2006 | 7.071 | 7.118 | 7.036 | 7.118 | 138,041 | +0.05(+0.68%) |
Jan 04, 2006 | 6.940 | 7.075 | 6.914 | 7.071 | 198,678 | +0.07(+1.00%) |
Jan 03, 2006 | 7.075 | 7.118 | 6.988 | 7.001 | 240,021 | -0.06(-0.86%) |
Dec 30, 2005 | 7.092 | 7.162 | 7.014 | 7.062 | 217,282 | -0.07(-0.92%) |
Dec 29, 2005 | 7.097 | 7.245 | 7.084 | 7.127 | 288,485 | +0.00(+0.00%) |
Dec 28, 2005 | 7.010 | 7.162 | 7.010 | 7.127 | 112,546 | +0.03(+0.43%) |
Dec 27, 2005 | 7.001 | 7.097 | 7.001 | 7.097 | 170,886 | +0.12(+1.68%) |
Dec 23, 2005 | 6.966 | 7.001 | 6.962 | 6.979 | 72,810 | +0.02(+0.25%) |
Dec 22, 2005 | 6.923 | 6.997 | 6.923 | 6.962 | 84,983 | +0.03(+0.38%) |
Dec 21, 2005 | 6.901 | 6.966 | 6.866 | 6.936 | 242,088 | +0.03(+0.50%) |
Dec 20, 2005 | 6.901 | 6.940 | 6.870 | 6.901 | 225,551 | -0.03(-0.44%) |
Dec 19, 2005 | 6.866 | 6.931 | 6.857 | 6.931 | 216,593 | +0.07(+0.95%) |
Dec 16, 2005 | 6.888 | 6.905 | 6.859 | 6.866 | 148,147 | -0.02(-0.25%) |
Dec 15, 2005 | 6.875 | 6.892 | 6.848 | 6.883 | 138,500 | +0.00(+0.06%) |
Dec 14, 2005 | 6.818 | 6.879 | 6.818 | 6.879 | 87,969 | +0.07(+0.96%) |
Dec 13, 2005 | 6.879 | 6.892 | 6.801 | 6.814 | 172,034 | -0.06(-0.89%) |
Dec 12, 2005 | 6.914 | 6.914 | 6.835 | 6.875 | 128,394 | +0.00(+0.00%) |
Dec 09, 2005 | 6.870 | 6.914 | 6.840 | 6.875 | 107,722 | +0.05(+0.70%) |
Dec 08, 2005 | 6.792 | 6.901 | 6.792 | 6.827 | 108,411 | +0.00(+0.00%) |
Dec 07, 2005 | 6.848 | 6.879 | 6.779 | 6.827 | 93,711 | -0.04(-0.63%) |
Dec 06, 2005 | 6.822 | 6.896 | 6.822 | 6.870 | 134,595 | -0.01(-0.19%) |
Dec 05, 2005 | 6.779 | 6.883 | 6.779 | 6.883 | 108,411 | +0.03(+0.44%) |
Dec 02, 2005 | 6.844 | 6.957 | 6.805 | 6.853 | 135,744 | +0.05(+0.77%) |