Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.643 | 8.131 | 7.507 | 7.968 | 582,486 | +0.41(+5.38%) |
Mar 30, 2006 | 7.552 | 7.589 | 7.417 | 7.561 | 78,249 | -0.01(-0.12%) |
Mar 29, 2006 | 7.598 | 7.652 | 7.525 | 7.570 | 129,547 | +0.05(+0.72%) |
Mar 28, 2006 | 7.227 | 7.670 | 7.137 | 7.516 | 269,594 | +0.29(+4.00%) |
Mar 27, 2006 | 7.155 | 7.281 | 7.155 | 7.227 | 78,729 | +0.07(+1.01%) |
Mar 24, 2006 | 7.137 | 7.318 | 7.110 | 7.155 | 72,235 | -0.05(-0.75%) |
Mar 23, 2006 | 7.037 | 7.236 | 7.019 | 7.209 | 90,325 | +0.06(+0.88%) |
Mar 22, 2006 | 7.137 | 7.227 | 6.947 | 7.146 | 215,741 | -0.05(-0.63%) |
Mar 21, 2006 | 7.498 | 7.498 | 7.137 | 7.191 | 171,382 | -0.31(-4.10%) |
Mar 20, 2006 | 7.516 | 7.589 | 7.453 | 7.498 | 149,762 | -0.09(-1.19%) |
Mar 17, 2006 | 7.598 | 7.679 | 7.516 | 7.589 | 94,170 | -0.02(-0.24%) |
Mar 16, 2006 | 7.679 | 7.679 | 7.534 | 7.607 | 46,326 | -0.04(-0.47%) |
Mar 15, 2006 | 7.435 | 7.679 | 7.408 | 7.643 | 195,431 | +0.21(+2.79%) |
Mar 14, 2006 | 7.372 | 7.444 | 7.354 | 7.435 | 84,485 | +0.03(+0.37%) |
Mar 13, 2006 | 7.408 | 7.516 | 7.363 | 7.408 | 83,103 | -0.04(-0.49%) |
Mar 10, 2006 | 7.670 | 7.679 | 7.444 | 7.444 | 208,993 | -0.09(-1.20%) |
Mar 09, 2006 | 7.498 | 7.652 | 7.417 | 7.534 | 120,810 | +0.04(+0.48%) |
Mar 08, 2006 | 7.670 | 7.670 | 7.426 | 7.498 | 102,794 | -0.02(-0.24%) |
Mar 07, 2006 | 7.634 | 7.715 | 7.453 | 7.516 | 117,458 | -0.15(-2.00%) |
Mar 06, 2006 | 7.841 | 7.995 | 7.643 | 7.670 | 307,096 | -0.06(-0.82%) |
Mar 03, 2006 | 7.408 | 7.841 | 7.408 | 7.733 | 242,418 | +0.30(+4.01%) |
Mar 02, 2006 | 7.408 | 7.579 | 7.272 | 7.435 | 140,800 | -0.05(-0.72%) |
Mar 01, 2006 | 7.363 | 7.598 | 7.146 | 7.489 | 159,447 | -0.01(-0.12%) |
Feb 28, 2006 | 7.634 | 7.634 | 7.390 | 7.498 | 137,073 | -0.14(-1.78%) |
Feb 27, 2006 | 7.715 | 7.814 | 7.381 | 7.634 | 133,847 | -0.02(-0.24%) |
Feb 24, 2006 | 7.579 | 7.670 | 7.263 | 7.652 | 261,196 | +0.07(+0.95%) |
Feb 23, 2006 | 7.715 | 7.751 | 7.246 | 7.579 | 316,175 | -0.14(-1.87%) |
Feb 22, 2006 | 7.227 | 7.778 | 7.146 | 7.724 | 695,701 | +0.55(+7.68%) |
Feb 21, 2006 | 7.137 | 7.182 | 7.101 | 7.173 | 85,088 | -0.04(-0.50%) |
Feb 17, 2006 | 7.218 | 7.227 | 7.046 | 7.209 | 181,262 | -0.02(-0.25%) |
Feb 16, 2006 | 7.173 | 7.227 | 7.110 | 7.227 | 188,289 | +0.02(+0.25%) |
Feb 15, 2006 | 6.839 | 7.227 | 6.839 | 7.209 | 161,791 | +0.30(+4.31%) |
Feb 14, 2006 | 6.929 | 7.046 | 6.613 | 6.911 | 136,521 | -0.04(-0.52%) |
Feb 13, 2006 | 6.775 | 7.101 | 6.775 | 6.947 | 53,262 | +0.13(+1.85%) |
Feb 10, 2006 | 6.947 | 7.137 | 6.613 | 6.821 | 148,062 | -0.18(-2.58%) |
Feb 09, 2006 | 6.712 | 7.074 | 6.640 | 7.001 | 325,864 | +0.26(+3.89%) |
Feb 08, 2006 | 6.703 | 6.848 | 6.595 | 6.739 | 125,092 | +0.04(+0.54%) |
Feb 07, 2006 | 6.631 | 6.866 | 6.550 | 6.703 | 169,363 | +0.05(+0.82%) |
Feb 06, 2006 | 6.739 | 6.775 | 6.559 | 6.649 | 106,512 | -0.13(-1.87%) |
Feb 03, 2006 | 6.703 | 6.884 | 6.658 | 6.775 | 89,503 | -0.07(-1.06%) |
Feb 02, 2006 | 7.046 | 7.046 | 6.523 | 6.848 | 151,778 | -0.23(-3.32%) |
Feb 01, 2006 | 6.911 | 7.137 | 6.911 | 7.083 | 90,168 | +0.08(+1.16%) |
Jan 31, 2006 | 6.604 | 7.010 | 6.604 | 7.001 | 183,042 | +0.32(+4.73%) |
Jan 30, 2006 | 6.803 | 6.920 | 6.640 | 6.685 | 186,802 | -0.18(-2.63%) |
Jan 27, 2006 | 6.992 | 7.083 | 6.676 | 6.866 | 45,994 | -0.05(-0.78%) |
Jan 26, 2006 | 6.595 | 6.947 | 6.477 | 6.920 | 62,734 | +0.29(+4.36%) |
Jan 25, 2006 | 6.459 | 6.929 | 6.459 | 6.631 | 82,977 | +0.13(+1.94%) |
Jan 24, 2006 | 6.333 | 6.848 | 6.333 | 6.504 | 112,961 | -0.03(-0.41%) |
Jan 23, 2006 | 6.775 | 6.812 | 6.252 | 6.532 | 282,925 | -0.39(-5.61%) |
Jan 20, 2006 | 7.019 | 7.046 | 6.875 | 6.920 | 47,733 | -0.18(-2.54%) |
Jan 19, 2006 | 7.345 | 7.345 | 7.056 | 7.101 | 84,616 | -0.04(-0.51%) |
Jan 18, 2006 | 7.137 | 7.182 | 7.010 | 7.137 | 54,689 | +0.00(+0.00%) |
Jan 17, 2006 | 7.101 | 7.272 | 7.001 | 7.137 | 196,784 | -0.17(-2.35%) |
Jan 13, 2006 | 7.227 | 7.345 | 7.174 | 7.308 | 221,979 | +0.08(+1.13%) |
Jan 12, 2006 | 7.227 | 7.363 | 7.200 | 7.227 | 84,569 | +0.07(+1.01%) |
Jan 11, 2006 | 7.019 | 7.308 | 7.010 | 7.155 | 82,922 | -0.09(-1.25%) |
Jan 10, 2006 | 7.092 | 7.263 | 7.019 | 7.245 | 67,989 | +0.08(+1.13%) |
Jan 09, 2006 | 7.019 | 7.281 | 6.956 | 7.164 | 335,762 | +0.26(+3.80%) |
Jan 06, 2006 | 6.477 | 6.929 | 6.414 | 6.902 | 281,711 | +0.50(+7.76%) |
Jan 05, 2006 | 6.197 | 6.454 | 6.143 | 6.405 | 177,459 | +0.11(+1.72%) |
Jan 04, 2006 | 6.233 | 6.297 | 6.188 | 6.297 | 225,815 | +0.03(+0.43%) |