Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.032 | 7.087 | 6.950 | 6.959 | 169,275 | -0.09(-1.30%) |
Apr 27, 2006 | 7.124 | 7.225 | 7.032 | 7.051 | 500,518 | -0.07(-1.03%) |
Apr 26, 2006 | 7.078 | 7.298 | 7.078 | 7.124 | 215,084 | -0.04(-0.51%) |
Apr 25, 2006 | 7.124 | 7.197 | 7.106 | 7.161 | 105,579 | +0.02(+0.26%) |
Apr 24, 2006 | 7.133 | 7.197 | 7.060 | 7.142 | 379,451 | +0.01(+0.13%) |
Apr 21, 2006 | 7.381 | 7.381 | 7.060 | 7.133 | 474,342 | -0.19(-2.63%) |
Apr 20, 2006 | 7.280 | 7.335 | 7.151 | 7.326 | 210,721 | +0.05(+0.63%) |
Apr 19, 2006 | 7.151 | 7.426 | 7.087 | 7.280 | 229,372 | +0.13(+1.79%) |
Apr 18, 2006 | 7.197 | 7.326 | 7.142 | 7.151 | 167,203 | -0.04(-0.51%) |
Apr 17, 2006 | 7.381 | 7.518 | 7.069 | 7.188 | 275,290 | -0.17(-2.24%) |
Apr 13, 2006 | 7.436 | 7.537 | 7.344 | 7.353 | 103,833 | -0.08(-1.11%) |
Apr 12, 2006 | 7.500 | 7.509 | 7.426 | 7.436 | 66,423 | -0.08(-1.10%) |
Apr 11, 2006 | 7.509 | 7.692 | 7.481 | 7.518 | 430,169 | -0.04(-0.49%) |
Apr 10, 2006 | 7.445 | 7.591 | 7.426 | 7.555 | 220,647 | +0.02(+0.24%) |
Apr 07, 2006 | 7.839 | 7.912 | 7.491 | 7.537 | 109,832 | -0.28(-3.52%) |
Apr 06, 2006 | 7.610 | 7.867 | 7.564 | 7.812 | 116,049 | +0.15(+1.91%) |
Apr 05, 2006 | 7.564 | 7.683 | 7.426 | 7.665 | 92,708 | +0.10(+1.33%) |
Apr 04, 2006 | 7.509 | 7.647 | 7.472 | 7.564 | 144,407 | +0.06(+0.73%) |
Apr 03, 2006 | 7.610 | 7.766 | 7.344 | 7.509 | 162,731 | -0.19(-2.50%) |
Mar 31, 2006 | 7.665 | 7.830 | 7.573 | 7.702 | 174,510 | +0.02(+0.24%) |
Mar 30, 2006 | 7.610 | 7.692 | 7.472 | 7.683 | 136,881 | +0.10(+1.33%) |
Mar 29, 2006 | 7.390 | 7.656 | 7.390 | 7.582 | 74,058 | +0.19(+2.61%) |
Mar 28, 2006 | 7.537 | 7.573 | 7.390 | 7.390 | 93,799 | -0.17(-2.18%) |
Mar 27, 2006 | 7.683 | 7.683 | 7.527 | 7.555 | 59,660 | -0.13(-1.67%) |
Mar 24, 2006 | 7.711 | 7.766 | 7.564 | 7.683 | 71,331 | +0.01(+0.12%) |
Mar 23, 2006 | 7.564 | 7.702 | 7.509 | 7.674 | 241,915 | +0.06(+0.84%) |
Mar 22, 2006 | 7.151 | 7.637 | 7.142 | 7.610 | 521,132 | +0.71(+10.23%) |
Mar 21, 2006 | 7.197 | 7.225 | 6.904 | 6.904 | 414,245 | -0.27(-3.71%) |
Mar 20, 2006 | 7.316 | 7.316 | 7.142 | 7.170 | 289,906 | -0.12(-1.64%) |
Mar 17, 2006 | 7.417 | 7.417 | 7.197 | 7.289 | 754,868 | -0.15(-1.97%) |
Mar 16, 2006 | 7.555 | 7.555 | 7.390 | 7.436 | 130,446 | -0.08(-1.10%) |
Mar 15, 2006 | 7.463 | 7.546 | 7.436 | 7.518 | 172,111 | +0.01(+0.12%) |
Mar 14, 2006 | 7.491 | 7.537 | 7.445 | 7.509 | 143,971 | +0.01(+0.12%) |
Mar 13, 2006 | 7.674 | 7.784 | 7.408 | 7.500 | 120,521 | -0.17(-2.27%) |
Mar 10, 2006 | 7.555 | 7.738 | 7.399 | 7.674 | 44,827 | +0.11(+1.45%) |
Mar 09, 2006 | 7.619 | 7.674 | 7.426 | 7.564 | 103,288 | -0.08(-1.08%) |
Mar 08, 2006 | 7.527 | 7.711 | 7.527 | 7.647 | 112,450 | +0.08(+1.09%) |
Mar 07, 2006 | 7.491 | 7.683 | 7.426 | 7.564 | 93,799 | +0.06(+0.86%) |
Mar 06, 2006 | 7.481 | 7.692 | 7.463 | 7.500 | 281,616 | +0.01(+0.12%) |
Mar 03, 2006 | 7.656 | 7.674 | 7.436 | 7.491 | 257,076 | -0.19(-2.51%) |
Mar 02, 2006 | 7.793 | 7.830 | 7.619 | 7.683 | 90,091 | -0.11(-1.41%) |
Mar 01, 2006 | 7.766 | 7.839 | 7.738 | 7.793 | 108,632 | +0.07(+0.95%) |
Feb 28, 2006 | 7.839 | 7.830 | 7.711 | 7.720 | 219,992 | -0.12(-1.52%) |
Feb 27, 2006 | 7.821 | 7.958 | 7.775 | 7.839 | 104,924 | +0.05(+0.59%) |
Feb 24, 2006 | 7.775 | 7.885 | 7.711 | 7.793 | 101,107 | +0.04(+0.47%) |
Feb 23, 2006 | 7.775 | 7.830 | 7.720 | 7.757 | 119,976 | -0.05(-0.59%) |
Feb 22, 2006 | 7.757 | 7.885 | 7.729 | 7.802 | 414,681 | +0.08(+1.07%) |
Feb 21, 2006 | 7.793 | 7.830 | 7.610 | 7.720 | 106,124 | -0.07(-0.94%) |
Feb 17, 2006 | 7.977 | 7.995 | 7.793 | 7.793 | 242,133 | -0.05(-0.58%) |
Feb 16, 2006 | 7.747 | 7.848 | 7.665 | 7.839 | 199,051 | +0.12(+1.54%) |
Feb 15, 2006 | 7.747 | 7.757 | 7.555 | 7.720 | 166,766 | +0.02(+0.24%) |
Feb 14, 2006 | 7.775 | 7.775 | 7.665 | 7.702 | 171,893 | -0.06(-0.83%) |
Feb 13, 2006 | 8.252 | 8.252 | 7.656 | 7.766 | 994,602 | -0.46(-5.57%) |
Feb 10, 2006 | 8.371 | 8.371 | 8.142 | 8.224 | 87,800 | -0.17(-1.97%) |
Feb 09, 2006 | 8.288 | 8.481 | 8.261 | 8.389 | 136,009 | +0.12(+1.44%) |
Feb 08, 2006 | 8.114 | 8.334 | 8.096 | 8.270 | 115,286 | +0.22(+2.73%) |
Feb 07, 2006 | 7.995 | 8.160 | 7.958 | 8.050 | 155,532 | +0.06(+0.69%) |
Feb 06, 2006 | 8.151 | 8.206 | 7.885 | 7.995 | 253,476 | -0.16(-1.91%) |
Feb 03, 2006 | 8.297 | 8.481 | 8.059 | 8.151 | 242,897 | +0.24(+3.01%) |
Feb 02, 2006 | 8.206 | 8.233 | 7.793 | 7.912 | 187,599 | -0.34(-4.11%) |