Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.377 | 7.499 | 7.370 | 7.387 | 974,157 | +0.01(+0.13%) |
Feb 27, 2006 | 7.389 | 7.425 | 7.337 | 7.377 | 1,021,145 | -0.01(-0.16%) |
Feb 24, 2006 | 7.427 | 7.446 | 7.358 | 7.389 | 968,703 | -0.02(-0.32%) |
Feb 23, 2006 | 7.318 | 7.508 | 7.306 | 7.413 | 2,514,265 | +0.15(+2.13%) |
Feb 22, 2006 | 7.151 | 7.747 | 7.027 | 7.258 | 9,946,306 | -1.14(-13.62%) |
Feb 21, 2006 | 8.326 | 8.474 | 8.295 | 8.402 | 1,036,667 | +0.10(+1.21%) |
Feb 17, 2006 | 8.438 | 8.438 | 8.295 | 8.302 | 562,594 | -0.12(-1.44%) |
Feb 16, 2006 | 8.378 | 8.428 | 8.331 | 8.424 | 439,671 | +0.05(+0.54%) |
Feb 15, 2006 | 8.343 | 8.443 | 8.307 | 8.378 | 660,765 | +0.04(+0.43%) |
Feb 14, 2006 | 8.116 | 8.378 | 8.057 | 8.343 | 1,037,926 | +0.21(+2.64%) |
Feb 13, 2006 | 8.228 | 8.197 | 8.054 | 8.128 | 329,753 | -0.09(-1.13%) |
Feb 10, 2006 | 8.295 | 8.331 | 8.104 | 8.221 | 407,367 | -0.07(-0.89%) |
Feb 09, 2006 | 8.295 | 8.364 | 8.271 | 8.295 | 427,504 | +0.02(+0.29%) |
Feb 08, 2006 | 8.412 | 8.438 | 8.126 | 8.271 | 771,522 | -0.20(-2.36%) |
Feb 07, 2006 | 8.140 | 8.474 | 8.140 | 8.471 | 1,757,007 | +0.38(+4.68%) |
Feb 06, 2006 | 8.223 | 8.235 | 8.076 | 8.092 | 386,810 | -0.14(-1.74%) |
Feb 03, 2006 | 8.068 | 8.245 | 8.054 | 8.235 | 318,426 | +0.14(+1.77%) |
Feb 02, 2006 | 8.355 | 8.386 | 8.080 | 8.092 | 928,008 | -0.25(-3.00%) |
Feb 01, 2006 | 8.295 | 8.378 | 8.271 | 8.343 | 741,735 | +0.10(+1.16%) |
Jan 31, 2006 | 8.328 | 8.338 | 8.190 | 8.247 | 2,182,414 | +0.16(+1.94%) |
Jan 30, 2006 | 7.911 | 8.090 | 7.878 | 8.090 | 2,106,479 | +0.43(+5.67%) |
Jan 27, 2006 | 7.568 | 7.687 | 7.539 | 7.656 | 1,511,999 | +0.15(+1.97%) |
Jan 26, 2006 | 7.389 | 7.592 | 7.330 | 7.508 | 1,255,245 | +0.17(+2.27%) |
Jan 25, 2006 | 7.863 | 7.866 | 7.010 | 7.341 | 5,226,551 | -0.54(-6.81%) |
Jan 24, 2006 | 7.885 | 7.949 | 7.818 | 7.878 | 599,513 | -0.01(-0.09%) |
Jan 23, 2006 | 7.842 | 7.937 | 7.782 | 7.885 | 419,114 | +0.07(+0.85%) |
Jan 20, 2006 | 7.639 | 7.818 | 7.639 | 7.818 | 574,761 | +0.21(+2.82%) |
Jan 19, 2006 | 7.699 | 7.711 | 7.580 | 7.604 | 544,974 | -0.10(-1.24%) |
Jan 18, 2006 | 7.782 | 7.811 | 7.628 | 7.699 | 1,182,246 | -0.10(-1.22%) |
Jan 17, 2006 | 7.651 | 7.854 | 7.628 | 7.794 | 1,079,879 | +0.20(+2.67%) |
Jan 13, 2006 | 7.666 | 7.666 | 7.556 | 7.592 | 964,508 | -0.09(-1.12%) |
Jan 12, 2006 | 7.849 | 7.849 | 7.628 | 7.678 | 617,973 | -0.18(-2.25%) |
Jan 11, 2006 | 8.045 | 8.054 | 7.723 | 7.854 | 935,140 | -0.20(-2.49%) |
Jan 10, 2006 | 8.037 | 8.128 | 8.026 | 8.054 | 496,308 | -0.02(-0.24%) |
Jan 09, 2006 | 7.983 | 8.128 | 7.925 | 8.073 | 886,894 | +0.10(+1.26%) |
Jan 06, 2006 | 7.902 | 7.985 | 7.816 | 7.973 | 574,341 | +0.08(+1.00%) |
Jan 05, 2006 | 7.968 | 7.983 | 7.866 | 7.894 | 583,990 | -0.07(-0.93%) |
Jan 04, 2006 | 7.894 | 7.978 | 7.835 | 7.968 | 2,140,461 | +0.06(+0.78%) |
Jan 03, 2006 | 7.799 | 7.961 | 7.701 | 7.906 | 862,561 | +0.15(+2.00%) |
Dec 30, 2005 | 7.742 | 7.771 | 7.537 | 7.751 | 1,297,198 | +0.01(+0.15%) |
Dec 29, 2005 | 7.544 | 7.775 | 7.544 | 7.740 | 477,429 | +0.17(+2.27%) |
Dec 28, 2005 | 7.628 | 7.628 | 7.489 | 7.568 | 562,175 | -0.07(-0.94%) |
Dec 27, 2005 | 7.706 | 7.706 | 7.508 | 7.639 | 724,954 | -0.08(-1.02%) |
Dec 23, 2005 | 7.625 | 7.744 | 7.477 | 7.718 | 523,578 | +0.08(+1.03%) |
Dec 22, 2005 | 7.461 | 7.656 | 7.403 | 7.639 | 1,435,644 | +0.13(+1.68%) |
Dec 21, 2005 | 7.446 | 7.616 | 7.330 | 7.513 | 640,628 | +0.09(+1.22%) |
Dec 20, 2005 | 7.389 | 7.582 | 7.294 | 7.423 | 887,733 | -0.04(-0.51%) |
Dec 19, 2005 | 7.353 | 7.504 | 7.282 | 7.461 | 952,341 | +0.05(+0.64%) |
Dec 16, 2005 | 7.449 | 7.449 | 7.389 | 7.413 | 847,458 | -0.05(-0.64%) |
Dec 15, 2005 | 7.520 | 7.523 | 7.389 | 7.461 | 1,903,005 | -0.12(-1.57%) |
Dec 14, 2005 | 7.508 | 7.666 | 7.320 | 7.580 | 17,519,310 | +0.29(+3.96%) |
Dec 13, 2005 | 7.577 | 7.580 | 7.265 | 7.291 | 3,819,015 | -0.31(-4.14%) |
Dec 12, 2005 | 7.506 | 7.616 | 7.234 | 7.606 | 1,509,482 | +0.09(+1.14%) |
Dec 09, 2005 | 7.461 | 7.747 | 7.461 | 7.520 | 1,293,842 | -0.11(-1.44%) |
Dec 08, 2005 | 7.213 | 7.668 | 7.127 | 7.630 | 1,249,791 | +0.42(+5.82%) |
Dec 07, 2005 | 6.998 | 7.213 | 6.989 | 7.210 | 556,301 | +0.22(+3.14%) |
Dec 06, 2005 | 7.024 | 7.024 | 6.946 | 6.991 | 654,053 | -0.01(-0.14%) |
Dec 05, 2005 | 7.032 | 7.041 | 6.960 | 7.001 | 252,139 | -0.02(-0.27%) |
Dec 02, 2005 | 6.984 | 7.172 | 6.974 | 7.020 | 734,603 | +0.04(+0.62%) |