Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.744 | 7.744 | 7.672 | 7.731 | 275,785 | +0.04(+0.56%) |
Apr 27, 2006 | 7.602 | 7.688 | 7.527 | 7.688 | 451,864 | +0.05(+0.60%) |
Apr 26, 2006 | 7.665 | 7.682 | 7.639 | 7.642 | 407,920 | -0.04(-0.47%) |
Apr 25, 2006 | 7.830 | 7.830 | 7.632 | 7.678 | 396,101 | -0.15(-1.90%) |
Apr 24, 2006 | 7.787 | 7.827 | 7.764 | 7.827 | 297,303 | +0.02(+0.25%) |
Apr 21, 2006 | 7.804 | 7.870 | 7.767 | 7.807 | 380,341 | +0.05(+0.64%) |
Apr 20, 2006 | 7.626 | 7.767 | 7.626 | 7.758 | 273,058 | +0.10(+1.34%) |
Apr 19, 2006 | 7.530 | 7.678 | 7.517 | 7.655 | 382,766 | +0.07(+0.96%) |
Apr 18, 2006 | 7.464 | 7.622 | 7.464 | 7.583 | 360,946 | +0.12(+1.55%) |
Apr 17, 2006 | 7.490 | 7.520 | 7.375 | 7.467 | 499,141 | -0.03(-0.35%) |
Apr 13, 2006 | 7.484 | 7.494 | 7.447 | 7.494 | 365,795 | +0.01(+0.13%) |
Apr 12, 2006 | 7.507 | 7.566 | 7.474 | 7.484 | 437,620 | -0.07(-0.97%) |
Apr 11, 2006 | 7.668 | 7.675 | 7.556 | 7.557 | 331,246 | -0.08(-1.08%) |
Apr 10, 2006 | 7.715 | 7.738 | 7.612 | 7.639 | 462,471 | -0.07(-0.94%) |
Apr 07, 2006 | 7.870 | 7.896 | 7.705 | 7.711 | 416,709 | -0.15(-1.93%) |
Apr 06, 2006 | 7.873 | 7.896 | 7.814 | 7.863 | 305,485 | -0.02(-0.25%) |
Apr 05, 2006 | 7.860 | 7.913 | 7.820 | 7.883 | 341,247 | -0.02(-0.21%) |
Apr 04, 2006 | 7.913 | 7.936 | 7.880 | 7.899 | 238,509 | -0.02(-0.21%) |
Apr 03, 2006 | 7.909 | 7.985 | 7.893 | 7.916 | 413,981 | +0.03(+0.33%) |
Mar 31, 2006 | 7.847 | 7.893 | 7.794 | 7.889 | 302,152 | +0.09(+1.10%) |
Mar 30, 2006 | 7.870 | 7.913 | 7.761 | 7.804 | 361,552 | -0.10(-1.25%) |
Mar 29, 2006 | 7.807 | 7.903 | 7.787 | 7.903 | 356,703 | +0.11(+1.40%) |
Mar 28, 2006 | 7.824 | 7.880 | 7.787 | 7.794 | 470,048 | -0.01(-0.13%) |
Mar 27, 2006 | 7.847 | 7.853 | 7.771 | 7.804 | 296,393 | -0.03(-0.38%) |
Mar 24, 2006 | 7.820 | 7.833 | 7.761 | 7.833 | 375,796 | +0.01(+0.17%) |
Mar 23, 2006 | 7.787 | 7.843 | 7.777 | 7.820 | 323,669 | +0.05(+0.64%) |
Mar 22, 2006 | 7.725 | 7.804 | 7.721 | 7.771 | 411,557 | +0.00(+0.04%) |
Mar 21, 2006 | 7.817 | 7.817 | 7.738 | 7.767 | 385,190 | -0.03(-0.42%) |
Mar 20, 2006 | 7.837 | 7.853 | 7.738 | 7.800 | 363,976 | -0.02(-0.25%) |
Mar 17, 2006 | 7.804 | 7.830 | 7.784 | 7.820 | 316,092 | +0.00(+0.00%) |
Mar 16, 2006 | 7.824 | 7.873 | 7.807 | 7.820 | 479,442 | +0.03(+0.34%) |
Mar 15, 2006 | 7.744 | 7.850 | 7.738 | 7.794 | 427,922 | +0.05(+0.68%) |
Mar 14, 2006 | 7.698 | 7.787 | 7.698 | 7.741 | 316,699 | +0.03(+0.34%) |
Mar 13, 2006 | 7.672 | 7.721 | 7.665 | 7.715 | 383,069 | +0.05(+0.65%) |
Mar 10, 2006 | 7.685 | 7.695 | 7.629 | 7.665 | 267,603 | +0.01(+0.09%) |
Mar 09, 2006 | 7.672 | 7.748 | 7.652 | 7.659 | 305,788 | -0.03(-0.34%) |
Mar 08, 2006 | 7.784 | 7.784 | 7.652 | 7.685 | 349,126 | -0.08(-0.98%) |
Mar 07, 2006 | 7.800 | 7.800 | 7.701 | 7.761 | 323,669 | -0.02(-0.21%) |
Mar 06, 2006 | 7.721 | 7.804 | 7.705 | 7.777 | 313,971 | +0.03(+0.38%) |
Mar 03, 2006 | 7.725 | 7.758 | 7.708 | 7.748 | 335,791 | -0.00(-0.04%) |
Mar 02, 2006 | 7.810 | 7.833 | 7.744 | 7.751 | 293,666 | -0.04(-0.55%) |
Mar 01, 2006 | 7.734 | 7.853 | 7.734 | 7.794 | 503,990 | +0.06(+0.72%) |
Feb 28, 2006 | 7.738 | 7.800 | 7.711 | 7.738 | 578,544 | +0.00(+0.00%) |
Feb 27, 2006 | 7.711 | 7.738 | 7.698 | 7.738 | 355,490 | +0.03(+0.43%) |
Feb 24, 2006 | 7.738 | 7.820 | 7.692 | 7.705 | 434,589 | -0.02(-0.21%) |
Feb 23, 2006 | 7.748 | 7.751 | 7.695 | 7.721 | 614,608 | -0.00(-0.04%) |
Feb 22, 2006 | 7.639 | 7.777 | 7.639 | 7.725 | 548,844 | +0.09(+1.12%) |
Feb 21, 2006 | 7.563 | 7.639 | 7.536 | 7.639 | 357,612 | +0.06(+0.83%) |
Feb 17, 2006 | 7.523 | 7.586 | 7.507 | 7.576 | 319,123 | +0.04(+0.48%) |
Feb 16, 2006 | 7.589 | 7.596 | 7.510 | 7.540 | 433,983 | -0.06(-0.74%) |
Feb 15, 2006 | 7.586 | 7.635 | 7.563 | 7.596 | 305,485 | +0.02(+0.30%) |
Feb 14, 2006 | 7.583 | 7.649 | 7.556 | 7.573 | 396,101 | +0.02(+0.22%) |
Feb 13, 2006 | 7.573 | 7.616 | 7.510 | 7.556 | 307,607 | -0.01(-0.17%) |
Feb 10, 2006 | 7.576 | 7.616 | 7.536 | 7.569 | 249,722 | +0.00(+0.00%) |
Feb 09, 2006 | 7.550 | 7.688 | 7.550 | 7.569 | 303,970 | +0.02(+0.26%) |
Feb 08, 2006 | 7.560 | 7.593 | 7.546 | 7.550 | 273,664 | -0.01(-0.13%) |
Feb 07, 2006 | 7.599 | 7.606 | 7.513 | 7.560 | 390,646 | -0.02(-0.30%) |
Feb 06, 2006 | 7.566 | 7.616 | 7.560 | 7.583 | 297,909 | +0.00(+0.00%) |
Feb 03, 2006 | 7.632 | 7.632 | 7.569 | 7.583 | 319,123 | -0.04(-0.52%) |
Feb 02, 2006 | 7.596 | 7.629 | 7.586 | 7.622 | 367,007 | +0.00(+0.04%) |