Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.528 | 7.758 | 7.465 | 7.519 | 77,330 | -0.01(-0.12%) |
Feb 27, 2006 | 7.749 | 7.749 | 7.528 | 7.528 | 98,301 | -0.14(-1.87%) |
Feb 24, 2006 | 7.746 | 7.764 | 7.510 | 7.671 | 99,265 | -0.02(-0.27%) |
Feb 23, 2006 | 8.212 | 8.212 | 7.633 | 7.692 | 204,763 | -0.43(-5.29%) |
Feb 22, 2006 | 8.137 | 8.203 | 8.077 | 8.122 | 50,034 | -0.01(-0.18%) |
Feb 21, 2006 | 8.021 | 8.140 | 7.794 | 8.137 | 169,323 | +0.34(+4.41%) |
Feb 17, 2006 | 7.615 | 7.794 | 7.615 | 7.794 | 39,797 | +0.24(+3.16%) |
Feb 16, 2006 | 7.734 | 7.734 | 7.546 | 7.555 | 97,115 | -0.01(-0.20%) |
Feb 15, 2006 | 7.435 | 7.662 | 7.316 | 7.570 | 169,028 | +0.10(+1.40%) |
Feb 14, 2006 | 7.498 | 7.552 | 7.391 | 7.465 | 127,419 | -0.03(-0.44%) |
Feb 13, 2006 | 7.627 | 7.627 | 7.465 | 7.498 | 95,116 | -0.07(-0.95%) |
Feb 10, 2006 | 7.967 | 7.967 | 7.450 | 7.570 | 239,574 | -0.19(-2.42%) |
Feb 09, 2006 | 8.074 | 8.074 | 7.689 | 7.758 | 48,638 | -0.04(-0.50%) |
Feb 08, 2006 | 8.042 | 8.042 | 7.755 | 7.797 | 186,214 | -0.20(-2.47%) |
Feb 07, 2006 | 8.230 | 8.361 | 7.812 | 7.994 | 124,602 | -0.24(-2.87%) |
Feb 06, 2006 | 8.328 | 8.328 | 8.145 | 8.230 | 55,680 | +0.01(+0.07%) |
Feb 03, 2006 | 8.346 | 8.349 | 8.063 | 8.224 | 36,117 | -0.08(-0.96%) |
Feb 02, 2006 | 8.361 | 8.361 | 8.137 | 8.304 | 62,599 | -0.05(-0.65%) |
Feb 01, 2006 | 8.361 | 8.361 | 8.215 | 8.358 | 32,855 | +0.08(+0.97%) |
Jan 31, 2006 | 8.421 | 8.421 | 8.012 | 8.278 | 137,787 | -0.08(-0.96%) |
Jan 30, 2006 | 8.212 | 8.400 | 7.970 | 8.358 | 123,109 | +0.24(+2.90%) |
Jan 27, 2006 | 8.066 | 8.212 | 8.053 | 8.122 | 59,809 | -0.03(-0.37%) |
Jan 26, 2006 | 8.660 | 8.660 | 7.818 | 8.152 | 146,062 | -0.23(-2.78%) |
Jan 25, 2006 | 8.555 | 8.555 | 8.361 | 8.385 | 212,981 | +0.03(+0.32%) |
Jan 24, 2006 | 8.355 | 8.487 | 8.110 | 8.358 | 201,960 | +0.29(+3.55%) |
Jan 23, 2006 | 8.063 | 8.104 | 8.018 | 8.072 | 300,389 | +0.01(+0.11%) |
Jan 20, 2006 | 8.042 | 8.287 | 7.964 | 8.063 | 84,088 | +0.00(+0.00%) |
Jan 19, 2006 | 8.212 | 8.212 | 8.003 | 8.063 | 251,981 | +0.00(+0.04%) |
Jan 18, 2006 | 8.063 | 8.063 | 7.889 | 8.060 | 168,204 | +0.07(+0.86%) |
Jan 17, 2006 | 8.030 | 8.063 | 7.824 | 7.991 | 42,657 | +0.10(+1.33%) |
Jan 13, 2006 | 7.776 | 8.063 | 7.776 | 7.886 | 36,800 | -0.05(-0.64%) |
Jan 12, 2006 | 8.048 | 8.063 | 7.889 | 7.937 | 53,246 | -0.11(-1.34%) |
Jan 11, 2006 | 8.012 | 8.048 | 7.916 | 8.045 | 78,302 | +0.04(+0.54%) |
Jan 10, 2006 | 8.063 | 8.063 | 7.952 | 8.001 | 87,226 | +0.02(+0.24%) |
Jan 09, 2006 | 8.209 | 8.209 | 7.922 | 7.982 | 148,014 | -0.07(-0.82%) |
Jan 06, 2006 | 7.689 | 8.063 | 7.615 | 8.048 | 75,653 | +0.37(+4.76%) |
Jan 05, 2006 | 7.752 | 7.752 | 7.615 | 7.682 | 97,303 | -0.07(-0.90%) |
Jan 04, 2006 | 7.895 | 7.913 | 7.639 | 7.752 | 45,734 | +0.07(+0.93%) |
Jan 03, 2006 | 7.582 | 8.060 | 7.465 | 7.680 | 157,247 | +0.07(+0.98%) |
Dec 30, 2005 | 7.465 | 7.650 | 7.465 | 7.606 | 28,578 | +0.06(+0.79%) |
Dec 29, 2005 | 7.316 | 7.603 | 7.316 | 7.546 | 182,276 | +0.18(+2.43%) |
Dec 28, 2005 | 7.468 | 7.468 | 7.182 | 7.367 | 240,110 | -0.10(-1.32%) |
Dec 27, 2005 | 7.534 | 7.585 | 7.334 | 7.465 | 206,287 | -0.12(-1.57%) |
Dec 23, 2005 | 7.707 | 7.707 | 7.540 | 7.585 | 47,985 | -0.06(-0.78%) |
Dec 22, 2005 | 7.764 | 7.764 | 7.621 | 7.644 | 56,029 | -0.09(-1.12%) |
Dec 21, 2005 | 7.695 | 7.764 | 7.659 | 7.731 | 109,700 | -0.05(-0.69%) |
Dec 20, 2005 | 7.695 | 7.985 | 7.695 | 7.785 | 23,498 | +0.04(+0.50%) |
Dec 19, 2005 | 7.809 | 8.024 | 7.674 | 7.746 | 149,072 | -0.02(-0.23%) |
Dec 16, 2005 | 7.937 | 7.937 | 7.734 | 7.764 | 70,941 | -0.13(-1.63%) |
Dec 15, 2005 | 8.048 | 8.048 | 7.868 | 7.892 | 87,561 | -0.13(-1.64%) |
Dec 14, 2005 | 7.895 | 8.054 | 7.795 | 8.024 | 63,878 | +0.13(+1.63%) |
Dec 13, 2005 | 8.063 | 8.063 | 7.895 | 7.895 | 89,698 | -0.17(-2.07%) |
Dec 12, 2005 | 8.063 | 8.063 | 7.997 | 8.063 | 48,480 | +0.00(+0.00%) |
Dec 09, 2005 | 7.943 | 8.179 | 7.839 | 8.063 | 41,943 | +0.15(+1.89%) |
Dec 08, 2005 | 7.913 | 8.024 | 7.740 | 7.913 | 191,214 | +0.01(+0.15%) |
Dec 07, 2005 | 7.785 | 8.103 | 7.749 | 7.901 | 68,225 | +0.15(+1.93%) |
Dec 06, 2005 | 7.794 | 7.913 | 7.713 | 7.752 | 23,475 | -0.04(-0.50%) |
Dec 05, 2005 | 8.060 | 8.060 | 7.788 | 7.791 | 114,208 | -0.02(-0.27%) |
Dec 02, 2005 | 7.674 | 7.910 | 7.674 | 7.812 | 118,842 | +0.03(+0.35%) |