Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.557 | 10.09 | 9.355 | 9.839 | 174,151 | +0.06(+0.60%) |
Apr 27, 2006 | 9.714 | 9.978 | 9.579 | 9.781 | 145,163 | +0.05(+0.51%) |
Apr 26, 2006 | 9.736 | 9.821 | 9.651 | 9.732 | 205,814 | +0.02(+0.18%) |
Apr 25, 2006 | 9.799 | 9.821 | 9.418 | 9.714 | 383,756 | -0.12(-1.23%) |
Apr 24, 2006 | 9.907 | 9.956 | 9.821 | 9.835 | 174,151 | -0.06(-0.59%) |
Apr 21, 2006 | 10.12 | 10.12 | 9.866 | 9.893 | 191,543 | -0.13(-1.34%) |
Apr 20, 2006 | 10.03 | 10.11 | 9.898 | 10.03 | 131,338 | -0.06(-0.62%) |
Apr 19, 2006 | 9.951 | 10.13 | 9.911 | 10.09 | 230,343 | +0.13(+1.35%) |
Apr 18, 2006 | 9.844 | 9.956 | 9.790 | 9.956 | 169,468 | +0.11(+1.14%) |
Apr 17, 2006 | 9.826 | 9.929 | 9.799 | 9.844 | 136,689 | +0.02(+0.18%) |
Apr 13, 2006 | 9.853 | 9.933 | 9.750 | 9.826 | 117,958 | -0.03(-0.27%) |
Apr 12, 2006 | 9.754 | 9.902 | 9.718 | 9.853 | 98,782 | +0.06(+0.64%) |
Apr 11, 2006 | 9.974 | 9.974 | 9.736 | 9.790 | 129,554 | -0.16(-1.58%) |
Apr 10, 2006 | 9.974 | 10.11 | 9.884 | 9.947 | 83,842 | -0.07(-0.72%) |
Apr 07, 2006 | 10.18 | 10.30 | 9.960 | 10.02 | 194,888 | -0.18(-1.80%) |
Apr 06, 2006 | 10.38 | 10.40 | 10.18 | 10.20 | 258,439 | -0.16(-1.56%) |
Apr 05, 2006 | 10.18 | 10.40 | 10.13 | 10.36 | 167,238 | +0.18(+1.81%) |
Apr 04, 2006 | 10.06 | 10.19 | 10.02 | 10.18 | 183,293 | -0.04(-0.35%) |
Apr 03, 2006 | 10.48 | 10.51 | 10.19 | 10.22 | 294,339 | -0.22(-2.06%) |
Mar 31, 2006 | 10.32 | 10.45 | 10.18 | 10.43 | 220,308 | +0.16(+1.53%) |
Mar 30, 2006 | 10.40 | 10.44 | 10.24 | 10.27 | 197,787 | -0.15(-1.42%) |
Mar 29, 2006 | 10.22 | 10.54 | 10.18 | 10.42 | 192,212 | +0.23(+2.24%) |
Mar 28, 2006 | 10.27 | 10.29 | 10.00 | 10.19 | 254,648 | -0.05(-0.53%) |
Mar 27, 2006 | 10.27 | 10.29 | 10.17 | 10.25 | 189,314 | -0.02(-0.22%) |
Mar 24, 2006 | 10.19 | 10.28 | 10.09 | 10.27 | 82,950 | +0.11(+1.10%) |
Mar 23, 2006 | 10.12 | 10.21 | 10.02 | 10.16 | 102,572 | +0.01(+0.13%) |
Mar 22, 2006 | 9.911 | 10.15 | 9.866 | 10.14 | 147,615 | +0.21(+2.12%) |
Mar 21, 2006 | 10.27 | 10.31 | 9.933 | 9.933 | 179,279 | -0.50(-4.81%) |
Mar 20, 2006 | 10.49 | 10.49 | 10.28 | 10.44 | 174,820 | -0.05(-0.51%) |
Mar 17, 2006 | 10.40 | 10.55 | 10.36 | 10.49 | 630,823 | +0.13(+1.25%) |
Mar 16, 2006 | 10.28 | 10.40 | 10.18 | 10.36 | 202,916 | +0.07(+0.65%) |
Mar 15, 2006 | 10.11 | 10.30 | 10.09 | 10.29 | 168,799 | +0.17(+1.68%) |
Mar 14, 2006 | 10.04 | 10.15 | 9.924 | 10.12 | 115,060 | +0.08(+0.80%) |
Mar 13, 2006 | 10.18 | 10.18 | 10.01 | 10.04 | 128,662 | -0.09(-0.89%) |
Mar 10, 2006 | 9.996 | 10.14 | 9.965 | 10.13 | 150,291 | +0.10(+1.03%) |
Mar 09, 2006 | 10.02 | 10.16 | 9.898 | 10.03 | 208,936 | -0.03(-0.31%) |
Mar 08, 2006 | 9.889 | 10.07 | 9.767 | 10.06 | 202,024 | +0.17(+1.68%) |
Mar 07, 2006 | 10.06 | 10.08 | 9.866 | 9.893 | 119,296 | -0.19(-1.91%) |
Mar 06, 2006 | 9.512 | 10.11 | 9.512 | 10.09 | 160,994 | +0.15(+1.49%) |
Mar 03, 2006 | 10.03 | 10.06 | 9.933 | 9.938 | 221,646 | -0.12(-1.16%) |
Mar 02, 2006 | 10.16 | 10.17 | 9.983 | 10.05 | 225,660 | -0.10(-1.02%) |
Mar 01, 2006 | 9.969 | 10.18 | 9.924 | 10.16 | 175,934 | +0.23(+2.35%) |
Feb 28, 2006 | 9.987 | 10.04 | 9.898 | 9.924 | 284,974 | -0.06(-0.63%) |
Feb 27, 2006 | 10.05 | 10.05 | 9.956 | 9.987 | 136,689 | -0.01(-0.13%) |
Feb 24, 2006 | 10.05 | 10.05 | 9.929 | 10.00 | 139,588 | -0.04(-0.45%) |
Feb 23, 2006 | 9.951 | 10.08 | 9.875 | 10.05 | 156,089 | +0.09(+0.90%) |
Feb 22, 2006 | 9.978 | 10.04 | 9.911 | 9.956 | 241,046 | +0.07(+0.68%) |
Feb 21, 2006 | 10.09 | 10.10 | 9.889 | 9.889 | 205,814 | -0.20(-2.00%) |
Feb 17, 2006 | 10.05 | 10.10 | 9.871 | 10.09 | 156,981 | +0.04(+0.45%) |
Feb 16, 2006 | 10.00 | 10.07 | 9.933 | 10.05 | 399,811 | +0.07(+0.67%) |
Feb 15, 2006 | 9.826 | 9.978 | 9.718 | 9.978 | 508,405 | +0.10(+1.00%) |
Feb 14, 2006 | 10.09 | 10.16 | 9.866 | 9.880 | 5,019,832 | -0.20(-2.00%) |
Feb 13, 2006 | 10.21 | 10.27 | 10.08 | 10.08 | 665,832 | -0.10(-0.97%) |
Feb 10, 2006 | 10.27 | 10.43 | 10.16 | 10.18 | 1,209,915 | +0.43(+4.37%) |
Feb 09, 2006 | 9.705 | 9.893 | 9.642 | 9.754 | 179,279 | +0.05(+0.51%) |
Feb 08, 2006 | 9.400 | 9.718 | 9.341 | 9.705 | 353,430 | +0.26(+2.75%) |
Feb 07, 2006 | 9.642 | 9.790 | 9.422 | 9.445 | 331,132 | -0.23(-2.36%) |
Feb 06, 2006 | 9.552 | 9.673 | 9.319 | 9.673 | 192,881 | +0.08(+0.79%) |
Feb 03, 2006 | 9.812 | 9.866 | 9.588 | 9.597 | 114,837 | -0.22(-2.28%) |
Feb 02, 2006 | 10.14 | 10.14 | 9.821 | 9.821 | 138,696 | -0.37(-3.61%) |