Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 8.636 | 8.725 | 8.636 | 8.716 | 468,350 | +0.07(+0.77%) |
Mar 30, 2006 | 8.631 | 8.680 | 8.631 | 8.649 | 489,289 | +0.02(+0.21%) |
Mar 29, 2006 | 8.458 | 8.680 | 8.458 | 8.631 | 438,067 | +0.16(+1.84%) |
Mar 28, 2006 | 8.484 | 8.515 | 8.458 | 8.475 | 253,360 | -0.04(-0.52%) |
Mar 27, 2006 | 8.734 | 8.734 | 8.395 | 8.520 | 205,698 | -0.20(-2.25%) |
Mar 24, 2006 | 8.676 | 8.725 | 8.533 | 8.716 | 300,992 | +0.04(+0.46%) |
Mar 23, 2006 | 8.558 | 8.849 | 8.547 | 8.676 | 433,574 | +0.12(+1.35%) |
Mar 22, 2006 | 8.422 | 8.604 | 8.422 | 8.560 | 217,461 | +0.10(+1.16%) |
Mar 21, 2006 | 8.658 | 8.676 | 8.444 | 8.462 | 215,365 | -0.23(-2.61%) |
Mar 20, 2006 | 8.475 | 8.707 | 8.458 | 8.689 | 414,290 | +0.21(+2.52%) |
Mar 17, 2006 | 8.618 | 8.636 | 8.458 | 8.475 | 467,527 | -0.10(-1.14%) |
Mar 16, 2006 | 8.569 | 8.613 | 8.524 | 8.573 | 105,239 | +0.04(+0.47%) |
Mar 15, 2006 | 8.569 | 8.622 | 8.507 | 8.533 | 288,890 | -0.01(-0.10%) |
Mar 14, 2006 | 8.814 | 9.188 | 8.440 | 8.542 | 1,192,387 | +0.03(+0.37%) |
Mar 13, 2006 | 8.640 | 8.680 | 8.458 | 8.511 | 348,613 | -0.12(-1.34%) |
Mar 10, 2006 | 7.923 | 8.627 | 7.527 | 8.627 | 1,578,426 | -0.38(-4.20%) |
Mar 09, 2006 | 9.174 | 9.179 | 8.992 | 9.005 | 266,729 | -0.13(-1.46%) |
Mar 08, 2006 | 8.983 | 9.241 | 8.983 | 9.139 | 430,615 | +0.13(+1.43%) |
Mar 07, 2006 | 9.343 | 9.397 | 9.001 | 9.010 | 572,495 | -0.41(-4.39%) |
Mar 06, 2006 | 9.584 | 9.584 | 9.348 | 9.424 | 395,031 | -0.10(-1.07%) |
Mar 03, 2006 | 9.602 | 9.757 | 9.504 | 9.526 | 295,277 | -0.20(-2.01%) |
Mar 02, 2006 | 9.602 | 9.735 | 9.575 | 9.722 | 664,276 | +0.03(+0.28%) |
Mar 01, 2006 | 9.722 | 9.806 | 9.597 | 9.695 | 394,420 | -0.00(-0.05%) |
Feb 28, 2006 | 9.820 | 9.771 | 9.682 | 9.700 | 270,047 | -0.12(-1.22%) |
Feb 27, 2006 | 9.766 | 9.873 | 9.731 | 9.820 | 184,952 | -0.01(-0.09%) |
Feb 24, 2006 | 9.648 | 9.860 | 9.548 | 9.829 | 343,649 | +0.15(+1.56%) |
Feb 23, 2006 | 9.415 | 9.731 | 9.415 | 9.677 | 417,204 | +0.20(+2.16%) |
Feb 22, 2006 | 9.388 | 9.535 | 9.326 | 9.473 | 273,998 | -0.00(-0.05%) |
Feb 21, 2006 | 9.450 | 9.530 | 9.370 | 9.477 | 168,242 | +0.04(+0.38%) |
Feb 17, 2006 | 9.504 | 9.504 | 9.437 | 9.441 | 172,432 | -0.04(-0.42%) |
Feb 16, 2006 | 9.397 | 9.504 | 9.330 | 9.481 | 213,417 | +0.16(+1.67%) |
Feb 15, 2006 | 9.388 | 9.397 | 9.237 | 9.326 | 148,545 | -0.01(-0.14%) |
Feb 14, 2006 | 9.090 | 9.459 | 9.036 | 9.339 | 296,497 | +0.31(+3.45%) |
Feb 13, 2006 | 9.183 | 9.197 | 9.027 | 9.027 | 193,951 | -0.22(-2.41%) |
Feb 10, 2006 | 9.032 | 9.308 | 8.956 | 9.250 | 356,438 | +0.16(+1.81%) |
Feb 09, 2006 | 9.348 | 9.366 | 9.023 | 9.085 | 120,205 | -0.23(-2.48%) |
Feb 08, 2006 | 9.397 | 9.517 | 9.286 | 9.317 | 435,510 | -0.05(-0.52%) |
Feb 07, 2006 | 9.477 | 9.526 | 9.348 | 9.366 | 97,293 | -0.13(-1.41%) |
Feb 06, 2006 | 9.535 | 9.659 | 9.437 | 9.499 | 114,405 | -0.07(-0.74%) |
Feb 03, 2006 | 9.335 | 9.584 | 9.335 | 9.570 | 449,095 | +0.15(+1.56%) |
Feb 02, 2006 | 9.548 | 9.588 | 9.335 | 9.424 | 153,487 | -0.15(-1.53%) |
Feb 01, 2006 | 9.579 | 9.659 | 9.530 | 9.570 | 110,368 | -0.04(-0.37%) |
Jan 31, 2006 | 9.606 | 9.668 | 9.481 | 9.606 | 403,720 | -0.05(-0.55%) |
Jan 30, 2006 | 9.664 | 9.682 | 9.570 | 9.659 | 100,250 | +0.05(+0.51%) |
Jan 27, 2006 | 9.913 | 9.949 | 9.539 | 9.611 | 149,169 | -0.30(-3.05%) |
Jan 26, 2006 | 9.642 | 9.913 | 9.642 | 9.913 | 256,635 | +0.28(+2.86%) |
Jan 25, 2006 | 9.637 | 9.673 | 9.566 | 9.637 | 927,350 | +0.04(+0.46%) |
Jan 24, 2006 | 9.642 | 9.682 | 9.535 | 9.593 | 260,928 | +0.01(+0.09%) |
Jan 23, 2006 | 9.428 | 9.611 | 9.397 | 9.584 | 315,201 | +0.35(+3.81%) |
Jan 20, 2006 | 9.116 | 9.237 | 9.103 | 9.232 | 242,163 | +0.15(+1.62%) |
Jan 19, 2006 | 8.956 | 9.103 | 8.947 | 9.085 | 455,688 | +0.11(+1.19%) |
Jan 18, 2006 | 9.125 | 9.125 | 8.894 | 8.978 | 167,294 | -0.15(-1.61%) |
Jan 17, 2006 | 9.459 | 9.481 | 9.099 | 9.125 | 318,203 | -0.31(-3.26%) |
Jan 13, 2006 | 9.530 | 9.570 | 9.432 | 9.432 | 458,831 | -0.08(-0.84%) |
Jan 12, 2006 | 9.570 | 9.705 | 9.450 | 9.513 | 351,127 | -0.07(-0.70%) |
Jan 11, 2006 | 9.504 | 9.646 | 9.464 | 9.579 | 341,317 | +0.06(+0.61%) |
Jan 10, 2006 | 9.682 | 9.682 | 9.468 | 9.521 | 969,029 | -0.58(-5.77%) |
Jan 09, 2006 | 10.04 | 10.28 | 9.958 | 10.10 | 364,844 | +0.12(+1.25%) |
Jan 06, 2006 | 10.06 | 10.06 | 9.744 | 9.980 | 104,471 | -0.00(-0.04%) |
Jan 05, 2006 | 10.00 | 10.07 | 9.895 | 9.984 | 82,264 | +0.06(+0.58%) |
Jan 04, 2006 | 9.940 | 10.04 | 9.851 | 9.927 | 263,247 | -0.01(-0.09%) |