Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.949 | 8.010 | 7.826 | 7.975 | 97,272 | +0.05(+0.65%) |
Mar 30, 2006 | 7.831 | 7.959 | 7.826 | 7.924 | 36,597 | -0.07(-0.83%) |
Mar 29, 2006 | 7.826 | 8.016 | 7.785 | 7.990 | 42,841 | +0.19(+2.50%) |
Mar 28, 2006 | 7.944 | 7.944 | 7.790 | 7.795 | 17,437 | -0.18(-2.31%) |
Mar 27, 2006 | 7.944 | 7.990 | 7.877 | 7.980 | 19,090 | -0.02(-0.26%) |
Mar 24, 2006 | 7.888 | 8.000 | 7.888 | 8.000 | 16,276 | +0.10(+1.23%) |
Mar 23, 2006 | 7.847 | 7.908 | 7.765 | 7.903 | 85,070 | +0.04(+0.46%) |
Mar 22, 2006 | 7.826 | 7.944 | 7.790 | 7.867 | 66,143 | +0.07(+0.92%) |
Mar 21, 2006 | 7.918 | 8.011 | 7.785 | 7.795 | 95,333 | -0.16(-2.06%) |
Mar 20, 2006 | 7.985 | 8.067 | 7.903 | 7.959 | 96,808 | +0.01(+0.06%) |
Mar 17, 2006 | 8.216 | 8.216 | 7.954 | 7.954 | 314,747 | -0.24(-2.94%) |
Mar 16, 2006 | 8.180 | 8.200 | 8.144 | 8.195 | 46,999 | +0.05(+0.57%) |
Mar 15, 2006 | 8.149 | 8.175 | 8.123 | 8.149 | 32,590 | +0.01(+0.13%) |
Mar 14, 2006 | 8.011 | 8.144 | 7.883 | 8.139 | 43,906 | +0.12(+1.47%) |
Mar 13, 2006 | 7.885 | 8.057 | 7.885 | 8.021 | 37,844 | +0.15(+1.95%) |
Mar 10, 2006 | 7.749 | 7.888 | 7.744 | 7.867 | 19,878 | +0.12(+1.59%) |
Mar 09, 2006 | 7.744 | 7.831 | 7.739 | 7.744 | 37,643 | -0.04(-0.46%) |
Mar 08, 2006 | 7.713 | 7.867 | 7.708 | 7.780 | 36,652 | +0.01(+0.13%) |
Mar 07, 2006 | 7.877 | 7.877 | 7.760 | 7.770 | 40,131 | -0.12(-1.56%) |
Mar 06, 2006 | 7.924 | 7.965 | 7.836 | 7.893 | 26,586 | -0.08(-1.03%) |
Mar 03, 2006 | 7.995 | 8.139 | 7.918 | 7.975 | 19,263 | -0.06(-0.70%) |
Mar 02, 2006 | 8.118 | 8.123 | 7.965 | 8.031 | 83,481 | -0.16(-2.00%) |
Mar 01, 2006 | 7.980 | 8.195 | 7.944 | 8.195 | 17,263 | +0.21(+2.63%) |
Feb 28, 2006 | 8.052 | 8.082 | 7.959 | 7.985 | 99,278 | -0.07(-0.83%) |
Feb 27, 2006 | 8.103 | 8.200 | 8.021 | 8.052 | 32,295 | -0.09(-1.13%) |
Feb 24, 2006 | 8.077 | 8.144 | 8.052 | 8.144 | 100,876 | +0.06(+0.76%) |
Feb 23, 2006 | 8.118 | 8.226 | 8.047 | 8.082 | 50,446 | -0.07(-0.88%) |
Feb 22, 2006 | 8.031 | 8.195 | 8.000 | 8.154 | 13,609 | +0.17(+2.12%) |
Feb 21, 2006 | 8.088 | 8.164 | 7.975 | 7.985 | 28,539 | -0.16(-1.95%) |
Feb 17, 2006 | 8.200 | 8.200 | 8.041 | 8.144 | 35,050 | -0.03(-0.38%) |
Feb 16, 2006 | 8.041 | 8.200 | 7.959 | 8.175 | 67,119 | +0.13(+1.66%) |
Feb 15, 2006 | 7.847 | 8.041 | 7.801 | 8.041 | 43,247 | +0.12(+1.55%) |
Feb 14, 2006 | 7.842 | 7.944 | 7.667 | 7.918 | 27,491 | +0.12(+1.58%) |
Feb 13, 2006 | 7.744 | 7.795 | 7.688 | 7.795 | 17,739 | -0.03(-0.39%) |
Feb 10, 2006 | 7.734 | 7.836 | 7.534 | 7.826 | 28,857 | +0.14(+1.80%) |
Feb 09, 2006 | 7.739 | 7.739 | 7.585 | 7.688 | 40,507 | -0.02(-0.20%) |
Feb 08, 2006 | 7.662 | 7.713 | 7.611 | 7.703 | 10,977 | +0.06(+0.74%) |
Feb 07, 2006 | 7.596 | 7.713 | 7.519 | 7.647 | 27,702 | +0.01(+0.13%) |
Feb 06, 2006 | 7.626 | 7.637 | 7.529 | 7.637 | 24,067 | -0.02(-0.20%) |
Feb 03, 2006 | 7.678 | 7.708 | 7.565 | 7.652 | 46,441 | -0.01(-0.13%) |
Feb 02, 2006 | 7.862 | 7.903 | 7.637 | 7.662 | 115,876 | -0.28(-3.55%) |
Feb 01, 2006 | 7.944 | 8.036 | 7.898 | 7.944 | 29,698 | -0.08(-1.02%) |
Jan 31, 2006 | 7.811 | 8.067 | 7.770 | 8.026 | 35,110 | +0.14(+1.75%) |
Jan 30, 2006 | 8.006 | 8.021 | 7.852 | 7.888 | 32,008 | -0.12(-1.47%) |
Jan 27, 2006 | 7.939 | 8.036 | 7.831 | 8.006 | 31,829 | +0.20(+2.56%) |
Jan 26, 2006 | 7.683 | 8.021 | 7.565 | 7.806 | 70,079 | +0.20(+2.63%) |
Jan 25, 2006 | 7.652 | 7.678 | 7.503 | 7.606 | 43,491 | +0.03(+0.34%) |
Jan 24, 2006 | 7.560 | 7.647 | 7.560 | 7.580 | 28,584 | +0.04(+0.54%) |
Jan 23, 2006 | 7.514 | 7.580 | 7.380 | 7.539 | 143,077 | +0.12(+1.66%) |
Jan 20, 2006 | 7.637 | 7.637 | 7.411 | 7.416 | 48,443 | -0.11(-1.43%) |
Jan 19, 2006 | 7.462 | 7.616 | 7.457 | 7.524 | 43,690 | -0.10(-1.34%) |
Jan 18, 2006 | 7.473 | 7.626 | 7.467 | 7.626 | 13,970 | +0.04(+0.47%) |
Jan 17, 2006 | 7.473 | 7.590 | 7.457 | 7.590 | 27,716 | +0.04(+0.54%) |
Jan 13, 2006 | 7.473 | 7.555 | 7.447 | 7.549 | 22,966 | +0.07(+0.96%) |
Jan 12, 2006 | 7.596 | 7.596 | 7.457 | 7.478 | 55,607 | -0.12(-1.55%) |
Jan 11, 2006 | 7.678 | 7.734 | 7.555 | 7.596 | 47,820 | -0.14(-1.85%) |
Jan 10, 2006 | 7.549 | 7.739 | 7.549 | 7.739 | 49,118 | +0.10(+1.34%) |
Jan 09, 2006 | 7.534 | 7.637 | 7.514 | 7.637 | 19,786 | +0.13(+1.78%) |
Jan 06, 2006 | 7.432 | 7.508 | 7.406 | 7.503 | 35,403 | +0.07(+0.97%) |
Jan 05, 2006 | 7.503 | 7.503 | 7.385 | 7.432 | 42,837 | -0.09(-1.16%) |
Jan 04, 2006 | 7.483 | 7.544 | 7.401 | 7.519 | 32,814 | +0.06(+0.82%) |