Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.692 | 7.692 | 7.620 | 7.679 | 277,671 | +0.04(+0.56%) |
Apr 27, 2006 | 7.551 | 7.636 | 7.475 | 7.636 | 454,953 | +0.05(+0.60%) |
Apr 26, 2006 | 7.613 | 7.629 | 7.587 | 7.590 | 410,708 | -0.04(-0.47%) |
Apr 25, 2006 | 7.777 | 7.777 | 7.580 | 7.626 | 398,808 | -0.15(-1.90%) |
Apr 24, 2006 | 7.734 | 7.774 | 7.711 | 7.774 | 299,335 | +0.02(+0.25%) |
Apr 21, 2006 | 7.751 | 7.816 | 7.715 | 7.754 | 382,941 | +0.05(+0.64%) |
Apr 20, 2006 | 7.574 | 7.715 | 7.574 | 7.705 | 274,924 | +0.10(+1.34%) |
Apr 19, 2006 | 7.479 | 7.626 | 7.466 | 7.603 | 385,382 | +0.07(+0.96%) |
Apr 18, 2006 | 7.413 | 7.570 | 7.413 | 7.531 | 363,413 | +0.11(+1.55%) |
Apr 17, 2006 | 7.439 | 7.469 | 7.325 | 7.416 | 502,554 | -0.03(-0.35%) |
Apr 13, 2006 | 7.433 | 7.443 | 7.397 | 7.443 | 368,295 | +0.01(+0.13%) |
Apr 12, 2006 | 7.456 | 7.515 | 7.423 | 7.433 | 440,612 | -0.07(-0.96%) |
Apr 11, 2006 | 7.616 | 7.623 | 7.505 | 7.505 | 333,510 | -0.08(-1.08%) |
Apr 10, 2006 | 7.662 | 7.685 | 7.561 | 7.587 | 465,632 | -0.07(-0.94%) |
Apr 07, 2006 | 7.816 | 7.842 | 7.652 | 7.659 | 419,557 | -0.15(-1.93%) |
Apr 06, 2006 | 7.820 | 7.842 | 7.761 | 7.810 | 307,574 | -0.02(-0.25%) |
Apr 05, 2006 | 7.806 | 7.859 | 7.767 | 7.829 | 343,579 | -0.02(-0.21%) |
Apr 04, 2006 | 7.859 | 7.882 | 7.826 | 7.846 | 240,139 | -0.02(-0.21%) |
Apr 03, 2006 | 7.856 | 7.931 | 7.839 | 7.862 | 416,811 | +0.03(+0.33%) |
Mar 31, 2006 | 7.793 | 7.839 | 7.741 | 7.836 | 304,217 | +0.09(+1.10%) |
Mar 30, 2006 | 7.816 | 7.859 | 7.708 | 7.751 | 364,023 | -0.10(-1.25%) |
Mar 29, 2006 | 7.754 | 7.849 | 7.734 | 7.849 | 359,141 | +0.11(+1.40%) |
Mar 28, 2006 | 7.770 | 7.826 | 7.734 | 7.741 | 473,261 | -0.01(-0.13%) |
Mar 27, 2006 | 7.793 | 7.800 | 7.718 | 7.751 | 298,420 | -0.03(-0.38%) |
Mar 24, 2006 | 7.767 | 7.780 | 7.708 | 7.780 | 378,364 | +0.01(+0.17%) |
Mar 23, 2006 | 7.734 | 7.790 | 7.724 | 7.767 | 325,882 | +0.05(+0.64%) |
Mar 22, 2006 | 7.672 | 7.751 | 7.669 | 7.718 | 414,370 | +0.00(+0.04%) |
Mar 21, 2006 | 7.764 | 7.764 | 7.685 | 7.715 | 387,824 | -0.03(-0.42%) |
Mar 20, 2006 | 7.783 | 7.800 | 7.685 | 7.747 | 366,464 | -0.02(-0.25%) |
Mar 17, 2006 | 7.751 | 7.777 | 7.731 | 7.767 | 318,253 | +0.00(+0.00%) |
Mar 16, 2006 | 7.770 | 7.820 | 7.754 | 7.767 | 482,720 | +0.03(+0.34%) |
Mar 15, 2006 | 7.692 | 7.797 | 7.685 | 7.741 | 430,847 | +0.05(+0.68%) |
Mar 14, 2006 | 7.646 | 7.734 | 7.646 | 7.688 | 318,863 | +0.03(+0.34%) |
Mar 13, 2006 | 7.620 | 7.669 | 7.613 | 7.662 | 385,688 | +0.05(+0.65%) |
Mar 10, 2006 | 7.633 | 7.643 | 7.577 | 7.613 | 269,432 | +0.01(+0.09%) |
Mar 09, 2006 | 7.620 | 7.695 | 7.600 | 7.607 | 307,879 | -0.03(-0.34%) |
Mar 08, 2006 | 7.731 | 7.731 | 7.600 | 7.633 | 351,513 | -0.08(-0.98%) |
Mar 07, 2006 | 7.747 | 7.747 | 7.649 | 7.708 | 325,882 | -0.02(-0.21%) |
Mar 06, 2006 | 7.669 | 7.751 | 7.652 | 7.724 | 316,117 | +0.03(+0.38%) |
Mar 03, 2006 | 7.672 | 7.705 | 7.656 | 7.695 | 338,087 | -0.00(-0.04%) |
Mar 02, 2006 | 7.757 | 7.780 | 7.692 | 7.698 | 295,673 | -0.04(-0.55%) |
Mar 01, 2006 | 7.682 | 7.800 | 7.682 | 7.741 | 507,436 | +0.06(+0.73%) |
Feb 28, 2006 | 7.685 | 7.747 | 7.659 | 7.685 | 582,498 | +0.00(+0.00%) |
Feb 27, 2006 | 7.659 | 7.685 | 7.646 | 7.685 | 357,920 | +0.03(+0.43%) |
Feb 24, 2006 | 7.685 | 7.767 | 7.639 | 7.652 | 437,560 | -0.02(-0.21%) |
Feb 23, 2006 | 7.695 | 7.698 | 7.643 | 7.669 | 618,809 | -0.00(-0.04%) |
Feb 22, 2006 | 7.587 | 7.724 | 7.587 | 7.672 | 552,595 | +0.09(+1.12%) |
Feb 21, 2006 | 7.511 | 7.587 | 7.485 | 7.587 | 360,056 | +0.06(+0.83%) |
Feb 17, 2006 | 7.472 | 7.534 | 7.456 | 7.525 | 321,305 | +0.04(+0.48%) |
Feb 16, 2006 | 7.538 | 7.544 | 7.459 | 7.489 | 436,950 | -0.06(-0.74%) |
Feb 15, 2006 | 7.534 | 7.584 | 7.511 | 7.544 | 307,574 | +0.02(+0.31%) |
Feb 14, 2006 | 7.531 | 7.597 | 7.505 | 7.521 | 398,808 | +0.02(+0.22%) |
Feb 13, 2006 | 7.521 | 7.564 | 7.459 | 7.505 | 309,709 | -0.01(-0.17%) |
Feb 10, 2006 | 7.525 | 7.564 | 7.485 | 7.518 | 251,429 | +0.00(+0.00%) |
Feb 09, 2006 | 7.498 | 7.636 | 7.498 | 7.518 | 306,048 | +0.02(+0.26%) |
Feb 08, 2006 | 7.508 | 7.541 | 7.495 | 7.498 | 275,535 | -0.01(-0.13%) |
Feb 07, 2006 | 7.548 | 7.554 | 7.462 | 7.508 | 393,316 | -0.02(-0.30%) |
Feb 06, 2006 | 7.515 | 7.564 | 7.508 | 7.531 | 299,945 | +0.00(+0.00%) |
Feb 03, 2006 | 7.580 | 7.580 | 7.518 | 7.531 | 321,305 | -0.04(-0.52%) |
Feb 02, 2006 | 7.544 | 7.577 | 7.534 | 7.570 | 369,516 | +0.00(+0.04%) |