Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.600 | 8.100 | 7.600 | 7.860 | 81,733 | +0.04(+0.51%) |
Mar 30, 2006 | 8.060 | 8.120 | 7.750 | 7.820 | 59,173 | -0.17(-2.13%) |
Mar 29, 2006 | 7.870 | 8.180 | 7.860 | 7.990 | 111,836 | +0.12(+1.52%) |
Mar 28, 2006 | 7.700 | 8.300 | 7.700 | 7.870 | 177,047 | +0.10(+1.29%) |
Mar 27, 2006 | 7.800 | 7.840 | 7.500 | 7.770 | 73,592 | -0.03(-0.38%) |
Mar 24, 2006 | 7.660 | 7.980 | 7.660 | 7.800 | 76,458 | +0.08(+1.04%) |
Mar 23, 2006 | 7.900 | 7.900 | 7.670 | 7.720 | 59,700 | +0.05(+0.65%) |
Mar 22, 2006 | 7.570 | 7.781 | 7.480 | 7.670 | 43,200 | +0.07(+0.92%) |
Mar 21, 2006 | 7.670 | 7.960 | 7.450 | 7.600 | 93,832 | -0.06(-0.78%) |
Mar 20, 2006 | 7.540 | 7.750 | 7.325 | 7.660 | 49,514 | +0.07(+0.92%) |
Mar 17, 2006 | 7.950 | 8.000 | 7.520 | 7.590 | 64,942 | -0.24(-3.07%) |
Mar 16, 2006 | 7.640 | 8.030 | 7.640 | 7.830 | 82,191 | +0.15(+1.95%) |
Mar 15, 2006 | 8.200 | 8.240 | 7.500 | 7.680 | 211,413 | -0.59(-7.13%) |
Mar 14, 2006 | 7.400 | 8.340 | 7.200 | 8.270 | 465,379 | +0.98(+13.44%) |
Mar 13, 2006 | 7.250 | 7.450 | 7.150 | 7.290 | 68,993 | +0.16(+2.24%) |
Mar 10, 2006 | 7.150 | 7.240 | 7.020 | 7.130 | 52,221 | +0.10(+1.42%) |
Mar 09, 2006 | 7.360 | 7.360 | 7.000 | 7.030 | 95,607 | -0.14(-1.95%) |
Mar 08, 2006 | 7.530 | 7.530 | 7.070 | 7.170 | 96,510 | -0.32(-4.27%) |
Mar 07, 2006 | 7.450 | 7.600 | 7.360 | 7.490 | 48,786 | +0.08(+1.07%) |
Mar 06, 2006 | 7.700 | 7.920 | 7.380 | 7.411 | 128,846 | -0.32(-4.13%) |
Mar 03, 2006 | 8.130 | 8.130 | 7.670 | 7.730 | 86,149 | -0.11(-1.40%) |
Mar 02, 2006 | 7.810 | 8.340 | 7.610 | 7.840 | 225,540 | -0.02(-0.25%) |
Mar 01, 2006 | 8.000 | 8.110 | 7.630 | 7.860 | 180,155 | +0.16(+2.08%) |
Feb 28, 2006 | 8.090 | 8.250 | 7.650 | 7.700 | 175,908 | -0.39(-4.82%) |
Feb 27, 2006 | 8.400 | 8.600 | 8.050 | 8.090 | 157,620 | -0.35(-4.15%) |
Feb 24, 2006 | 8.630 | 8.930 | 8.300 | 8.440 | 299,123 | +0.15(+1.81%) |
Feb 23, 2006 | 8.490 | 8.850 | 8.100 | 8.290 | 367,055 | -0.03(-0.36%) |
Feb 22, 2006 | 9.130 | 9.550 | 8.310 | 8.320 | 1,015,435 | -1.37(-14.14%) |
Feb 21, 2006 | 7.140 | 10.18 | 7.140 | 9.690 | 2,761,228 | +2.57(+36.10%) |
Feb 17, 2006 | 7.080 | 7.270 | 6.900 | 7.120 | 97,614 | -0.11(-1.55%) |
Feb 16, 2006 | 7.030 | 7.400 | 6.980 | 7.232 | 123,900 | +0.14(+2.00%) |
Feb 15, 2006 | 6.990 | 7.180 | 6.900 | 7.090 | 20,962 | +0.01(+0.14%) |
Feb 14, 2006 | 7.310 | 7.350 | 7.000 | 7.080 | 57,817 | -0.28(-3.80%) |
Feb 13, 2006 | 7.330 | 7.370 | 7.000 | 7.360 | 77,755 | +0.34(+4.84%) |
Feb 10, 2006 | 7.200 | 7.350 | 6.880 | 7.020 | 87,365 | -0.20(-2.78%) |
Feb 09, 2006 | 7.390 | 7.520 | 7.170 | 7.221 | 44,279 | -0.17(-2.29%) |
Feb 08, 2006 | 7.890 | 7.890 | 7.250 | 7.390 | 86,303 | -0.21(-2.76%) |
Feb 07, 2006 | 7.890 | 7.900 | 7.430 | 7.600 | 86,911 | -0.33(-4.19%) |
Feb 06, 2006 | 7.920 | 8.230 | 7.857 | 7.933 | 68,907 | +0.16(+2.09%) |
Feb 03, 2006 | 7.870 | 7.870 | 7.580 | 7.770 | 40,222 | +0.10(+1.30%) |
Feb 02, 2006 | 7.910 | 8.050 | 7.500 | 7.670 | 139,580 | -0.39(-4.84%) |
Feb 01, 2006 | 8.080 | 8.350 | 7.810 | 8.060 | 148,203 | -0.06(-0.74%) |
Jan 31, 2006 | 8.100 | 8.120 | 7.770 | 8.120 | 126,775 | -0.04(-0.49%) |
Jan 30, 2006 | 7.960 | 8.240 | 7.700 | 8.160 | 161,406 | +0.47(+6.07%) |
Jan 27, 2006 | 8.000 | 8.000 | 7.600 | 7.693 | 119,156 | -0.03(-0.35%) |
Jan 26, 2006 | 7.640 | 7.839 | 7.440 | 7.720 | 150,432 | +0.28(+3.76%) |
Jan 25, 2006 | 7.900 | 7.970 | 7.260 | 7.440 | 242,729 | -0.37(-4.74%) |
Jan 24, 2006 | 8.900 | 8.900 | 7.750 | 7.810 | 406,004 | -1.11(-12.44%) |
Jan 23, 2006 | 9.100 | 9.130 | 8.560 | 8.920 | 132,628 | -0.16(-1.76%) |
Jan 20, 2006 | 9.090 | 9.490 | 8.880 | 9.080 | 305,123 | +0.13(+1.45%) |
Jan 19, 2006 | 9.070 | 9.400 | 8.700 | 8.950 | 195,750 | -0.12(-1.32%) |
Jan 18, 2006 | 8.850 | 9.700 | 8.830 | 9.070 | 567,312 | +0.25(+2.83%) |
Jan 17, 2006 | 7.670 | 9.250 | 7.670 | 8.820 | 688,307 | +1.29(+17.13%) |
Jan 13, 2006 | 7.200 | 7.560 | 7.150 | 7.530 | 88,017 | +0.27(+3.72%) |
Jan 12, 2006 | 7.580 | 7.640 | 7.250 | 7.260 | 118,500 | -0.10(-1.36%) |
Jan 11, 2006 | 7.430 | 7.780 | 7.180 | 7.360 | 205,522 | -0.14(-1.87%) |
Jan 10, 2006 | 7.110 | 7.700 | 7.040 | 7.500 | 262,443 | +0.43(+6.10%) |
Jan 09, 2006 | 6.900 | 7.270 | 6.810 | 7.069 | 139,514 | +0.07(+0.99%) |
Jan 06, 2006 | 6.640 | 7.230 | 6.577 | 7.000 | 345,641 | +0.46(+7.03%) |
Jan 05, 2006 | 6.600 | 6.680 | 6.400 | 6.540 | 59,625 | +0.04(+0.62%) |
Jan 04, 2006 | 6.600 | 6.680 | 6.380 | 6.500 | 95,045 | -0.05(-0.76%) |