Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.654 | 7.950 | 7.654 | 7.905 | 113,765 | +0.00(+0.06%) |
Apr 27, 2006 | 7.753 | 8.053 | 7.649 | 7.900 | 207,215 | +0.05(+0.63%) |
Apr 26, 2006 | 7.935 | 8.092 | 7.802 | 7.851 | 292,539 | -0.09(-1.18%) |
Apr 25, 2006 | 7.999 | 8.028 | 7.876 | 7.945 | 133,877 | -0.05(-0.62%) |
Apr 24, 2006 | 7.999 | 8.058 | 7.876 | 7.994 | 209,450 | -0.00(-0.06%) |
Apr 21, 2006 | 8.216 | 8.216 | 7.925 | 7.999 | 218,388 | -0.07(-0.85%) |
Apr 20, 2006 | 7.960 | 8.078 | 7.935 | 8.068 | 316,917 | +0.08(+1.05%) |
Apr 19, 2006 | 7.630 | 7.994 | 7.630 | 7.984 | 516,616 | +0.26(+3.31%) |
Apr 18, 2006 | 7.797 | 7.876 | 7.645 | 7.728 | 285,835 | -0.07(-0.88%) |
Apr 17, 2006 | 7.679 | 7.827 | 7.630 | 7.797 | 180,602 | +0.09(+1.21%) |
Apr 13, 2006 | 7.704 | 7.827 | 7.551 | 7.704 | 244,595 | +0.00(+0.00%) |
Apr 12, 2006 | 7.384 | 7.728 | 7.384 | 7.704 | 188,728 | +0.07(+0.97%) |
Apr 11, 2006 | 7.595 | 7.674 | 7.413 | 7.630 | 223,061 | +0.03(+0.45%) |
Apr 10, 2006 | 7.728 | 7.733 | 7.556 | 7.595 | 163,740 | -0.12(-1.59%) |
Apr 07, 2006 | 7.856 | 7.881 | 7.679 | 7.718 | 292,336 | -0.09(-1.13%) |
Apr 06, 2006 | 7.817 | 7.876 | 7.743 | 7.807 | 109,295 | -0.04(-0.50%) |
Apr 05, 2006 | 7.797 | 7.925 | 7.728 | 7.846 | 157,443 | +0.06(+0.76%) |
Apr 04, 2006 | 7.699 | 7.812 | 7.630 | 7.787 | 146,676 | +0.11(+1.41%) |
Apr 03, 2006 | 7.851 | 7.851 | 7.615 | 7.679 | 229,155 | -0.15(-1.95%) |
Mar 31, 2006 | 7.704 | 7.851 | 7.674 | 7.832 | 298,837 | +0.13(+1.66%) |
Mar 30, 2006 | 7.625 | 7.758 | 7.615 | 7.704 | 262,879 | +0.07(+0.97%) |
Mar 29, 2006 | 7.531 | 7.679 | 7.487 | 7.630 | 384,973 | +0.11(+1.51%) |
Mar 28, 2006 | 7.556 | 7.600 | 7.477 | 7.517 | 221,029 | -0.04(-0.52%) |
Mar 27, 2006 | 7.477 | 7.581 | 7.477 | 7.556 | 187,306 | +0.05(+0.66%) |
Mar 24, 2006 | 7.531 | 7.531 | 7.462 | 7.507 | 210,465 | -0.06(-0.85%) |
Mar 23, 2006 | 7.571 | 7.590 | 7.443 | 7.571 | 284,616 | +0.05(+0.65%) |
Mar 22, 2006 | 7.403 | 7.531 | 7.379 | 7.521 | 159,880 | +0.12(+1.66%) |
Mar 21, 2006 | 7.713 | 7.777 | 7.379 | 7.398 | 146,676 | -0.37(-4.81%) |
Mar 20, 2006 | 7.802 | 7.846 | 7.713 | 7.772 | 109,702 | -0.08(-1.00%) |
Mar 17, 2006 | 7.866 | 7.866 | 7.777 | 7.851 | 576,546 | +0.04(+0.50%) |
Mar 16, 2006 | 7.856 | 7.876 | 7.753 | 7.812 | 98,325 | -0.02(-0.31%) |
Mar 15, 2006 | 7.886 | 7.920 | 7.684 | 7.836 | 146,879 | -0.04(-0.56%) |
Mar 14, 2006 | 7.566 | 7.891 | 7.546 | 7.881 | 237,078 | +0.32(+4.16%) |
Mar 13, 2006 | 7.600 | 7.654 | 7.492 | 7.566 | 266,942 | -0.03(-0.45%) |
Mar 10, 2006 | 7.531 | 7.600 | 7.502 | 7.600 | 110,311 | +0.09(+1.25%) |
Mar 09, 2006 | 7.453 | 7.546 | 7.428 | 7.507 | 285,022 | +0.08(+1.06%) |
Mar 08, 2006 | 7.389 | 7.482 | 7.265 | 7.428 | 159,271 | -0.01(-0.13%) |
Mar 07, 2006 | 7.733 | 7.753 | 7.403 | 7.438 | 386,395 | -0.32(-4.06%) |
Mar 06, 2006 | 7.457 | 7.925 | 7.457 | 7.753 | 167,397 | -0.17(-2.17%) |
Mar 03, 2006 | 7.920 | 8.024 | 7.836 | 7.925 | 161,709 | +0.00(+0.00%) |
Mar 02, 2006 | 8.161 | 8.161 | 7.871 | 7.925 | 199,901 | -0.27(-3.30%) |
Mar 01, 2006 | 8.171 | 8.220 | 8.127 | 8.196 | 144,441 | +0.07(+0.91%) |
Feb 28, 2006 | 8.142 | 8.166 | 8.063 | 8.122 | 169,022 | -0.02(-0.24%) |
Feb 27, 2006 | 8.088 | 8.220 | 8.073 | 8.142 | 234,844 | +0.05(+0.67%) |
Feb 24, 2006 | 7.900 | 8.127 | 7.871 | 8.088 | 147,082 | +0.00(+0.00%) |
Feb 23, 2006 | 8.102 | 8.122 | 8.043 | 8.088 | 396,350 | -0.01(-0.12%) |
Feb 22, 2006 | 7.876 | 8.134 | 7.876 | 8.097 | 238,704 | +0.26(+3.26%) |
Feb 21, 2006 | 8.048 | 8.122 | 7.787 | 7.841 | 188,119 | -0.19(-2.33%) |
Feb 17, 2006 | 7.782 | 8.324 | 7.782 | 8.028 | 442,262 | +0.28(+3.56%) |
Feb 16, 2006 | 7.497 | 7.753 | 7.433 | 7.753 | 234,844 | +0.26(+3.41%) |
Feb 15, 2006 | 7.384 | 7.600 | 7.332 | 7.497 | 418,697 | +0.04(+0.59%) |
Feb 14, 2006 | 7.251 | 7.541 | 7.221 | 7.453 | 434,542 | +0.21(+2.85%) |
Feb 13, 2006 | 7.393 | 7.393 | 7.187 | 7.246 | 520,273 | -0.17(-2.26%) |
Feb 10, 2006 | 7.325 | 7.457 | 7.211 | 7.413 | 523,523 | +0.06(+0.80%) |
Feb 09, 2006 | 7.231 | 7.462 | 7.147 | 7.354 | 122,094 | +0.10(+1.43%) |
Feb 08, 2006 | 7.098 | 7.329 | 7.049 | 7.251 | 129,408 | +0.16(+2.29%) |
Feb 07, 2006 | 7.261 | 7.305 | 7.049 | 7.088 | 124,329 | -0.19(-2.57%) |
Feb 06, 2006 | 7.034 | 7.280 | 6.950 | 7.275 | 151,754 | +0.24(+3.43%) |
Feb 03, 2006 | 7.138 | 7.236 | 7.034 | 7.034 | 205,996 | -0.11(-1.52%) |
Feb 02, 2006 | 7.285 | 7.310 | 7.093 | 7.142 | 222,654 | -0.19(-2.62%) |