Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.540 | 7.692 | 7.531 | 7.654 | 596,267 | +0.09(+1.22%) |
Apr 27, 2006 | 7.421 | 7.665 | 7.397 | 7.562 | 530,723 | +0.09(+1.24%) |
Apr 26, 2006 | 7.569 | 7.582 | 7.448 | 7.470 | 1,333,182 | -0.09(-1.13%) |
Apr 25, 2006 | 7.459 | 7.566 | 7.395 | 7.555 | 574,875 | +0.10(+1.30%) |
Apr 24, 2006 | 7.360 | 7.465 | 7.213 | 7.459 | 2,152,936 | +0.02(+0.30%) |
Apr 21, 2006 | 7.652 | 7.652 | 7.432 | 7.437 | 618,115 | -0.11(-1.48%) |
Apr 20, 2006 | 7.716 | 7.725 | 7.538 | 7.549 | 379,608 | -0.15(-1.97%) |
Apr 19, 2006 | 7.689 | 7.729 | 7.674 | 7.700 | 758,762 | +0.01(+0.14%) |
Apr 18, 2006 | 7.501 | 7.738 | 7.494 | 7.689 | 467,911 | +0.15(+1.92%) |
Apr 17, 2006 | 7.573 | 7.586 | 7.452 | 7.544 | 223,941 | -0.05(-0.61%) |
Apr 13, 2006 | 7.602 | 7.624 | 7.534 | 7.591 | 265,361 | -0.01(-0.14%) |
Apr 12, 2006 | 7.542 | 7.604 | 7.503 | 7.602 | 190,259 | +0.04(+0.58%) |
Apr 11, 2006 | 7.470 | 7.566 | 7.470 | 7.558 | 513,882 | -0.06(-0.84%) |
Apr 10, 2006 | 7.648 | 7.700 | 7.584 | 7.621 | 189,804 | -0.04(-0.46%) |
Apr 07, 2006 | 7.810 | 7.848 | 7.654 | 7.657 | 248,975 | -0.14(-1.78%) |
Apr 06, 2006 | 7.777 | 7.843 | 7.738 | 7.795 | 360,946 | +0.02(+0.28%) |
Apr 05, 2006 | 7.733 | 7.788 | 7.668 | 7.773 | 310,423 | +0.07(+0.97%) |
Apr 04, 2006 | 7.753 | 7.867 | 7.696 | 7.698 | 596,267 | -0.09(-1.10%) |
Apr 03, 2006 | 7.885 | 7.907 | 7.784 | 7.784 | 439,235 | -0.12(-1.53%) |
Mar 31, 2006 | 7.835 | 7.905 | 7.813 | 7.905 | 589,440 | +0.11(+1.35%) |
Mar 30, 2006 | 7.819 | 7.852 | 7.764 | 7.799 | 650,432 | -0.02(-0.20%) |
Mar 29, 2006 | 7.694 | 7.852 | 7.679 | 7.815 | 754,210 | +0.12(+1.57%) |
Mar 28, 2006 | 7.639 | 7.716 | 7.624 | 7.694 | 452,890 | +0.04(+0.49%) |
Mar 27, 2006 | 7.674 | 7.674 | 7.571 | 7.657 | 234,865 | -0.03(-0.43%) |
Mar 24, 2006 | 7.679 | 7.736 | 7.606 | 7.689 | 250,341 | +0.01(+0.11%) |
Mar 23, 2006 | 7.569 | 7.709 | 7.560 | 7.681 | 306,326 | +0.10(+1.33%) |
Mar 22, 2006 | 7.538 | 7.610 | 7.481 | 7.580 | 334,092 | +0.02(+0.26%) |
Mar 21, 2006 | 7.459 | 7.707 | 7.459 | 7.560 | 871,188 | +0.08(+1.09%) |
Mar 20, 2006 | 7.602 | 7.602 | 7.446 | 7.479 | 925,808 | -0.14(-1.79%) |
Mar 17, 2006 | 7.624 | 7.637 | 7.505 | 7.615 | 946,746 | +0.03(+0.35%) |
Mar 16, 2006 | 7.639 | 7.687 | 7.566 | 7.588 | 271,734 | -0.04(-0.49%) |
Mar 15, 2006 | 7.606 | 7.637 | 7.558 | 7.626 | 369,595 | +0.00(+0.03%) |
Mar 14, 2006 | 7.628 | 7.679 | 7.512 | 7.624 | 380,063 | -0.00(-0.06%) |
Mar 13, 2006 | 7.646 | 7.740 | 7.586 | 7.628 | 338,188 | -0.02(-0.32%) |
Mar 10, 2006 | 7.641 | 7.681 | 7.566 | 7.652 | 403,732 | +0.00(+0.03%) |
Mar 09, 2006 | 7.762 | 7.762 | 7.619 | 7.650 | 940,828 | -0.11(-1.44%) |
Mar 08, 2006 | 7.764 | 7.810 | 7.703 | 7.762 | 482,476 | -0.00(-0.03%) |
Mar 07, 2006 | 7.773 | 7.799 | 7.720 | 7.764 | 665,453 | -0.00(-0.03%) |
Mar 06, 2006 | 7.668 | 7.856 | 7.668 | 7.766 | 421,939 | -0.11(-1.39%) |
Mar 03, 2006 | 7.971 | 7.971 | 7.848 | 7.876 | 516,158 | -0.09(-1.16%) |
Mar 02, 2006 | 8.083 | 8.089 | 7.777 | 7.969 | 394,174 | -0.14(-1.68%) |
Mar 01, 2006 | 8.021 | 8.129 | 7.914 | 8.105 | 281,292 | +0.08(+1.04%) |
Feb 28, 2006 | 8.173 | 8.173 | 7.969 | 8.021 | 318,616 | -0.15(-1.85%) |
Feb 27, 2006 | 8.182 | 8.239 | 8.160 | 8.173 | 250,796 | -0.01(-0.11%) |
Feb 24, 2006 | 8.074 | 8.182 | 8.021 | 8.182 | 208,466 | +0.08(+1.00%) |
Feb 23, 2006 | 8.030 | 8.193 | 8.030 | 8.100 | 303,140 | +0.07(+0.88%) |
Feb 22, 2006 | 7.975 | 8.070 | 7.942 | 8.030 | 374,146 | +0.06(+0.72%) |
Feb 21, 2006 | 8.052 | 8.054 | 7.927 | 7.973 | 352,298 | -0.09(-1.17%) |
Feb 17, 2006 | 8.034 | 8.092 | 7.898 | 8.067 | 323,623 | +0.05(+0.60%) |
Feb 16, 2006 | 8.008 | 8.032 | 7.942 | 8.019 | 184,342 | +0.04(+0.47%) |
Feb 15, 2006 | 7.909 | 7.997 | 7.850 | 7.982 | 253,072 | +0.07(+0.92%) |
Feb 14, 2006 | 7.920 | 7.999 | 7.826 | 7.909 | 298,133 | +0.00(+0.00%) |
Feb 13, 2006 | 7.865 | 7.920 | 7.791 | 7.909 | 252,162 | +0.00(+0.00%) |
Feb 10, 2006 | 7.907 | 7.953 | 7.832 | 7.909 | 356,395 | +0.00(+0.03%) |
Feb 09, 2006 | 8.085 | 8.085 | 7.889 | 7.907 | 351,843 | -0.14(-1.80%) |
Feb 08, 2006 | 8.050 | 8.118 | 8.041 | 8.052 | 228,948 | +0.05(+0.58%) |
Feb 07, 2006 | 8.186 | 8.186 | 8.006 | 8.006 | 244,879 | -0.18(-2.20%) |
Feb 06, 2006 | 8.107 | 8.215 | 7.993 | 8.186 | 317,706 | +0.09(+1.09%) |
Feb 03, 2006 | 8.217 | 8.270 | 8.065 | 8.098 | 542,103 | -0.17(-2.10%) |
Feb 02, 2006 | 8.316 | 8.443 | 8.197 | 8.272 | 526,627 | -0.21(-2.46%) |