Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.745 | 7.745 | 7.672 | 7.732 | 275,769 | +0.04(+0.56%) |
Apr 27, 2006 | 7.603 | 7.689 | 7.527 | 7.689 | 451,838 | +0.05(+0.60%) |
Apr 26, 2006 | 7.666 | 7.682 | 7.639 | 7.642 | 407,896 | -0.04(-0.47%) |
Apr 25, 2006 | 7.831 | 7.831 | 7.633 | 7.679 | 396,078 | -0.15(-1.90%) |
Apr 24, 2006 | 7.788 | 7.827 | 7.765 | 7.827 | 297,285 | +0.02(+0.25%) |
Apr 21, 2006 | 7.804 | 7.870 | 7.768 | 7.807 | 380,319 | +0.05(+0.64%) |
Apr 20, 2006 | 7.626 | 7.768 | 7.626 | 7.758 | 273,042 | +0.10(+1.34%) |
Apr 19, 2006 | 7.530 | 7.679 | 7.517 | 7.656 | 382,744 | +0.07(+0.96%) |
Apr 18, 2006 | 7.464 | 7.623 | 7.464 | 7.583 | 360,925 | +0.12(+1.55%) |
Apr 17, 2006 | 7.491 | 7.520 | 7.375 | 7.468 | 499,113 | -0.03(-0.35%) |
Apr 13, 2006 | 7.484 | 7.494 | 7.448 | 7.494 | 365,773 | +0.01(+0.13%) |
Apr 12, 2006 | 7.507 | 7.567 | 7.474 | 7.484 | 437,595 | -0.07(-0.96%) |
Apr 11, 2006 | 7.669 | 7.675 | 7.557 | 7.557 | 331,226 | -0.08(-1.08%) |
Apr 10, 2006 | 7.715 | 7.738 | 7.613 | 7.639 | 462,444 | -0.07(-0.94%) |
Apr 07, 2006 | 7.870 | 7.897 | 7.705 | 7.712 | 416,685 | -0.15(-1.93%) |
Apr 06, 2006 | 7.873 | 7.897 | 7.814 | 7.864 | 305,468 | -0.02(-0.25%) |
Apr 05, 2006 | 7.860 | 7.913 | 7.821 | 7.883 | 341,227 | -0.02(-0.21%) |
Apr 04, 2006 | 7.913 | 7.936 | 7.880 | 7.900 | 238,495 | -0.02(-0.21%) |
Apr 03, 2006 | 7.910 | 7.986 | 7.893 | 7.916 | 413,957 | +0.03(+0.33%) |
Mar 31, 2006 | 7.847 | 7.893 | 7.794 | 7.890 | 302,134 | +0.09(+1.10%) |
Mar 30, 2006 | 7.870 | 7.913 | 7.761 | 7.804 | 361,531 | -0.10(-1.25%) |
Mar 29, 2006 | 7.807 | 7.903 | 7.788 | 7.903 | 356,682 | +0.11(+1.40%) |
Mar 28, 2006 | 7.824 | 7.880 | 7.788 | 7.794 | 470,020 | -0.01(-0.13%) |
Mar 27, 2006 | 7.847 | 7.854 | 7.771 | 7.804 | 296,376 | -0.03(-0.38%) |
Mar 24, 2006 | 7.821 | 7.834 | 7.761 | 7.834 | 375,774 | +0.01(+0.17%) |
Mar 23, 2006 | 7.788 | 7.844 | 7.778 | 7.821 | 323,650 | +0.05(+0.64%) |
Mar 22, 2006 | 7.725 | 7.804 | 7.722 | 7.771 | 411,533 | +0.00(+0.04%) |
Mar 21, 2006 | 7.817 | 7.817 | 7.738 | 7.768 | 385,168 | -0.03(-0.42%) |
Mar 20, 2006 | 7.837 | 7.854 | 7.738 | 7.801 | 363,955 | -0.02(-0.25%) |
Mar 17, 2006 | 7.804 | 7.831 | 7.784 | 7.821 | 316,074 | +0.00(+0.00%) |
Mar 16, 2006 | 7.824 | 7.873 | 7.807 | 7.821 | 479,415 | +0.03(+0.34%) |
Mar 15, 2006 | 7.745 | 7.850 | 7.738 | 7.794 | 427,897 | +0.05(+0.68%) |
Mar 14, 2006 | 7.699 | 7.788 | 7.699 | 7.741 | 316,680 | +0.03(+0.34%) |
Mar 13, 2006 | 7.672 | 7.722 | 7.666 | 7.715 | 383,047 | +0.05(+0.65%) |
Mar 10, 2006 | 7.685 | 7.695 | 7.629 | 7.666 | 267,587 | +0.01(+0.09%) |
Mar 09, 2006 | 7.672 | 7.748 | 7.652 | 7.659 | 305,771 | -0.03(-0.34%) |
Mar 08, 2006 | 7.784 | 7.784 | 7.652 | 7.685 | 349,106 | -0.08(-0.98%) |
Mar 07, 2006 | 7.801 | 7.801 | 7.702 | 7.761 | 323,650 | -0.02(-0.21%) |
Mar 06, 2006 | 7.722 | 7.804 | 7.705 | 7.778 | 313,953 | +0.03(+0.38%) |
Mar 03, 2006 | 7.725 | 7.758 | 7.708 | 7.748 | 335,772 | -0.00(-0.04%) |
Mar 02, 2006 | 7.811 | 7.834 | 7.745 | 7.751 | 293,649 | -0.04(-0.55%) |
Mar 01, 2006 | 7.735 | 7.854 | 7.735 | 7.794 | 503,961 | +0.06(+0.72%) |
Feb 28, 2006 | 7.738 | 7.801 | 7.712 | 7.738 | 578,510 | +0.00(+0.00%) |
Feb 27, 2006 | 7.712 | 7.738 | 7.699 | 7.738 | 355,470 | +0.03(+0.43%) |
Feb 24, 2006 | 7.738 | 7.821 | 7.692 | 7.705 | 434,564 | -0.02(-0.21%) |
Feb 23, 2006 | 7.748 | 7.751 | 7.695 | 7.722 | 614,572 | -0.00(-0.04%) |
Feb 22, 2006 | 7.639 | 7.778 | 7.639 | 7.725 | 548,812 | +0.09(+1.12%) |
Feb 21, 2006 | 7.563 | 7.639 | 7.537 | 7.639 | 357,591 | +0.06(+0.83%) |
Feb 17, 2006 | 7.524 | 7.586 | 7.507 | 7.576 | 319,105 | +0.04(+0.48%) |
Feb 16, 2006 | 7.590 | 7.596 | 7.510 | 7.540 | 433,958 | -0.06(-0.74%) |
Feb 15, 2006 | 7.586 | 7.636 | 7.563 | 7.596 | 305,468 | +0.02(+0.31%) |
Feb 14, 2006 | 7.583 | 7.649 | 7.557 | 7.573 | 396,078 | +0.02(+0.22%) |
Feb 13, 2006 | 7.573 | 7.616 | 7.510 | 7.557 | 307,589 | -0.01(-0.17%) |
Feb 10, 2006 | 7.576 | 7.616 | 7.537 | 7.570 | 249,708 | +0.00(+0.00%) |
Feb 09, 2006 | 7.550 | 7.689 | 7.550 | 7.570 | 303,952 | +0.02(+0.26%) |
Feb 08, 2006 | 7.560 | 7.593 | 7.547 | 7.550 | 273,648 | -0.01(-0.13%) |
Feb 07, 2006 | 7.600 | 7.606 | 7.514 | 7.560 | 390,623 | -0.02(-0.30%) |
Feb 06, 2006 | 7.567 | 7.616 | 7.560 | 7.583 | 297,892 | +0.00(+0.00%) |
Feb 03, 2006 | 7.633 | 7.633 | 7.570 | 7.583 | 319,105 | -0.04(-0.52%) |
Feb 02, 2006 | 7.596 | 7.629 | 7.586 | 7.623 | 366,986 | +0.00(+0.04%) |