Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.195 | 9.423 | 9.195 | 9.423 | 80,593 | +0.20(+2.21%) |
Apr 27, 2006 | 9.195 | 9.312 | 9.139 | 9.219 | 54,291 | -0.03(-0.33%) |
Apr 26, 2006 | 9.170 | 9.287 | 9.170 | 9.250 | 559,631 | +0.10(+1.08%) |
Apr 25, 2006 | 9.164 | 9.170 | 9.096 | 9.151 | 217,265 | -0.03(-0.34%) |
Apr 24, 2006 | 9.281 | 9.281 | 9.151 | 9.182 | 406,591 | -0.12(-1.26%) |
Apr 21, 2006 | 9.225 | 9.312 | 9.065 | 9.299 | 156,072 | +0.20(+2.17%) |
Apr 20, 2006 | 9.071 | 9.108 | 9.003 | 9.102 | 77,251 | +0.04(+0.41%) |
Apr 19, 2006 | 9.096 | 9.195 | 8.929 | 9.065 | 121,992 | -0.04(-0.41%) |
Apr 18, 2006 | 9.010 | 9.121 | 9.003 | 9.102 | 87,636 | +0.09(+1.03%) |
Apr 17, 2006 | 9.047 | 9.065 | 8.973 | 9.010 | 31,828 | -0.04(-0.41%) |
Apr 13, 2006 | 9.071 | 9.121 | 9.047 | 9.047 | 50,984 | -0.01(-0.14%) |
Apr 12, 2006 | 8.942 | 9.127 | 8.942 | 9.059 | 29,719 | +0.12(+1.31%) |
Apr 11, 2006 | 9.077 | 9.096 | 8.929 | 8.942 | 52,354 | -0.12(-1.36%) |
Apr 10, 2006 | 9.182 | 9.238 | 9.003 | 9.065 | 65,047 | -0.07(-0.74%) |
Apr 07, 2006 | 9.139 | 9.188 | 9.010 | 9.133 | 126,953 | +0.03(+0.34%) |
Apr 06, 2006 | 9.090 | 9.114 | 9.047 | 9.102 | 63,993 | +0.02(+0.27%) |
Apr 05, 2006 | 9.108 | 9.158 | 9.053 | 9.077 | 63,456 | -0.04(-0.47%) |
Apr 04, 2006 | 9.114 | 9.219 | 9.065 | 9.121 | 133,932 | -0.01(-0.07%) |
Apr 03, 2006 | 9.225 | 9.256 | 9.022 | 9.127 | 88,764 | -0.13(-1.40%) |
Mar 31, 2006 | 9.188 | 9.306 | 9.188 | 9.256 | 88,735 | +0.02(+0.20%) |
Mar 30, 2006 | 9.306 | 9.435 | 9.188 | 9.238 | 83,140 | -0.03(-0.33%) |
Mar 29, 2006 | 9.262 | 9.410 | 9.213 | 9.269 | 88,463 | +0.13(+1.42%) |
Mar 28, 2006 | 9.145 | 9.232 | 9.133 | 9.139 | 71,828 | +0.00(+0.00%) |
Mar 27, 2006 | 9.127 | 9.225 | 9.077 | 9.139 | 70,366 | +0.01(+0.14%) |
Mar 24, 2006 | 8.763 | 9.269 | 8.763 | 9.127 | 133,717 | +0.37(+4.23%) |
Mar 23, 2006 | 8.695 | 8.757 | 8.609 | 8.757 | 29,350 | +0.14(+1.57%) |
Mar 22, 2006 | 8.356 | 8.677 | 8.288 | 8.621 | 118,214 | +0.29(+3.48%) |
Mar 21, 2006 | 8.270 | 8.362 | 8.220 | 8.331 | 60,383 | +0.01(+0.15%) |
Mar 20, 2006 | 8.362 | 8.424 | 8.263 | 8.319 | 64,531 | +0.00(+0.00%) |
Mar 17, 2006 | 8.313 | 8.325 | 8.208 | 8.319 | 180,850 | +0.03(+0.37%) |
Mar 16, 2006 | 8.313 | 8.455 | 8.220 | 8.288 | 46,191 | -0.04(-0.52%) |
Mar 15, 2006 | 8.405 | 8.430 | 8.134 | 8.331 | 70,297 | -0.03(-0.37%) |
Mar 14, 2006 | 8.146 | 8.418 | 8.146 | 8.362 | 64,685 | +0.18(+2.19%) |
Mar 13, 2006 | 8.085 | 8.356 | 8.017 | 8.183 | 517,959 | +0.17(+2.16%) |
Mar 10, 2006 | 8.115 | 8.115 | 7.924 | 8.011 | 71,377 | +0.00(+0.00%) |
Mar 09, 2006 | 8.029 | 8.146 | 7.930 | 8.011 | 87,721 | -0.07(-0.92%) |
Mar 08, 2006 | 8.177 | 8.344 | 8.041 | 8.085 | 110,738 | -0.53(-6.16%) |
Mar 07, 2006 | 8.547 | 8.677 | 8.547 | 8.615 | 22,903 | -0.04(-0.50%) |
Mar 06, 2006 | 8.596 | 8.726 | 8.578 | 8.658 | 49,290 | +0.01(+0.07%) |
Mar 03, 2006 | 8.633 | 8.720 | 8.603 | 8.652 | 55,195 | +0.04(+0.43%) |
Mar 02, 2006 | 8.683 | 8.714 | 8.603 | 8.615 | 48,891 | -0.12(-1.34%) |
Mar 01, 2006 | 8.609 | 8.855 | 8.578 | 8.732 | 29,312 | +0.11(+1.29%) |
Feb 28, 2006 | 8.707 | 8.732 | 8.603 | 8.621 | 53,491 | -0.09(-0.99%) |
Feb 27, 2006 | 8.720 | 8.769 | 8.633 | 8.707 | 12,719 | +0.07(+0.86%) |
Feb 24, 2006 | 8.732 | 8.732 | 8.572 | 8.633 | 75,913 | -0.06(-0.64%) |
Feb 23, 2006 | 8.633 | 8.726 | 8.633 | 8.689 | 95,301 | +0.06(+0.64%) |
Feb 22, 2006 | 8.757 | 8.757 | 8.633 | 8.633 | 64,262 | -0.10(-1.13%) |
Feb 21, 2006 | 8.800 | 8.886 | 8.658 | 8.732 | 42,495 | -0.02(-0.28%) |
Feb 17, 2006 | 8.818 | 8.874 | 8.726 | 8.757 | 40,935 | -0.01(-0.14%) |
Feb 16, 2006 | 8.707 | 8.862 | 8.701 | 8.769 | 36,648 | +0.05(+0.57%) |
Feb 15, 2006 | 8.695 | 8.991 | 8.547 | 8.720 | 152,632 | -0.02(-0.21%) |
Feb 14, 2006 | 8.788 | 8.825 | 8.732 | 8.738 | 274,860 | -0.06(-0.70%) |
Feb 13, 2006 | 8.942 | 8.942 | 8.800 | 8.800 | 67,299 | -0.15(-1.65%) |
Feb 10, 2006 | 9.102 | 9.102 | 8.948 | 8.948 | 90,767 | -0.12(-1.29%) |
Feb 09, 2006 | 9.336 | 9.336 | 9.034 | 9.065 | 206,697 | -0.25(-2.65%) |
Feb 08, 2006 | 9.349 | 9.349 | 9.084 | 9.312 | 40,616 | +0.14(+1.55%) |
Feb 07, 2006 | 9.195 | 9.299 | 9.127 | 9.170 | 78,086 | -0.05(-0.54%) |
Feb 06, 2006 | 9.275 | 9.275 | 9.127 | 9.219 | 34,969 | -0.01(-0.07%) |
Feb 03, 2006 | 9.367 | 9.435 | 9.207 | 9.225 | 52,708 | -0.17(-1.77%) |
Feb 02, 2006 | 9.478 | 9.478 | 9.343 | 9.392 | 121,616 | -0.09(-0.98%) |