Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.490 | 10.04 | 9.490 | 10.03 | 206,884 | +0.56(+5.92%) |
Apr 27, 2006 | 9.427 | 9.644 | 9.329 | 9.469 | 105,227 | +0.16(+1.73%) |
Apr 26, 2006 | 9.413 | 9.546 | 9.294 | 9.308 | 49,719 | -0.06(-0.67%) |
Apr 25, 2006 | 9.581 | 9.581 | 9.350 | 9.371 | 35,780 | -0.20(-2.12%) |
Apr 24, 2006 | 9.777 | 9.819 | 9.574 | 9.574 | 99,551 | -0.20(-2.08%) |
Apr 21, 2006 | 9.728 | 9.868 | 9.462 | 9.777 | 133,150 | +0.01(+0.14%) |
Apr 20, 2006 | 9.455 | 9.826 | 9.420 | 9.763 | 166,897 | +0.39(+4.19%) |
Apr 19, 2006 | 9.231 | 9.420 | 9.231 | 9.371 | 62,359 | +0.21(+2.29%) |
Apr 18, 2006 | 9.266 | 9.378 | 9.105 | 9.161 | 91,436 | -0.20(-2.10%) |
Apr 17, 2006 | 9.231 | 9.420 | 9.175 | 9.357 | 60,454 | +0.16(+1.75%) |
Apr 13, 2006 | 9.070 | 9.287 | 8.958 | 9.196 | 122,660 | +0.08(+0.92%) |
Apr 12, 2006 | 9.154 | 9.175 | 9.035 | 9.112 | 26,670 | -0.04(-0.46%) |
Apr 11, 2006 | 9.364 | 9.378 | 9.035 | 9.154 | 77,128 | -0.23(-2.46%) |
Apr 10, 2006 | 9.504 | 9.511 | 9.378 | 9.385 | 69,729 | +0.00(+0.00%) |
Apr 07, 2006 | 9.392 | 9.448 | 9.294 | 9.385 | 94,208 | +0.06(+0.68%) |
Apr 06, 2006 | 9.287 | 9.427 | 9.287 | 9.322 | 139,676 | -0.11(-1.19%) |
Apr 05, 2006 | 9.574 | 9.574 | 9.385 | 9.434 | 173,093 | -0.16(-1.68%) |
Apr 04, 2006 | 9.609 | 9.700 | 9.560 | 9.595 | 72,730 | +0.11(+1.18%) |
Apr 03, 2006 | 9.469 | 9.630 | 9.455 | 9.483 | 71,160 | -0.01(-0.15%) |
Mar 31, 2006 | 9.553 | 9.609 | 9.464 | 9.497 | 61,440 | -0.11(-1.09%) |
Mar 30, 2006 | 9.462 | 9.679 | 9.448 | 9.602 | 102,585 | +0.13(+1.33%) |
Mar 29, 2006 | 9.504 | 9.574 | 9.399 | 9.476 | 58,453 | -0.03(-0.29%) |
Mar 28, 2006 | 9.406 | 9.735 | 9.406 | 9.504 | 238,217 | -0.03(-0.29%) |
Mar 27, 2006 | 9.665 | 9.700 | 9.427 | 9.532 | 153,377 | -0.08(-0.87%) |
Mar 24, 2006 | 9.721 | 9.798 | 9.581 | 9.616 | 96,079 | -0.13(-1.36%) |
Mar 23, 2006 | 9.897 | 9.897 | 9.693 | 9.749 | 52,684 | -0.13(-1.28%) |
Mar 22, 2006 | 9.932 | 9.932 | 9.735 | 9.875 | 51,828 | +0.10(+1.00%) |
Mar 21, 2006 | 9.953 | 9.953 | 9.721 | 9.777 | 98,075 | -0.07(-0.71%) |
Mar 20, 2006 | 9.939 | 10.04 | 9.770 | 9.847 | 94,498 | -0.18(-1.75%) |
Mar 17, 2006 | 10.05 | 10.08 | 9.749 | 10.02 | 166,852 | +0.10(+0.99%) |
Mar 16, 2006 | 9.939 | 10.06 | 9.868 | 9.925 | 13,843 | -0.01(-0.07%) |
Mar 15, 2006 | 10.02 | 10.02 | 9.791 | 9.932 | 38,475 | -0.12(-1.18%) |
Mar 14, 2006 | 10.03 | 10.12 | 9.946 | 10.05 | 102,467 | -0.01(-0.07%) |
Mar 13, 2006 | 9.988 | 10.10 | 9.911 | 10.06 | 164,641 | +0.15(+1.56%) |
Mar 10, 2006 | 9.770 | 10.02 | 9.763 | 9.904 | 136,919 | +0.08(+0.86%) |
Mar 09, 2006 | 9.658 | 9.840 | 9.658 | 9.819 | 159,878 | +0.22(+2.34%) |
Mar 08, 2006 | 9.560 | 9.644 | 9.455 | 9.595 | 154,529 | +0.11(+1.18%) |
Mar 07, 2006 | 9.665 | 9.714 | 9.427 | 9.483 | 80,388 | -0.13(-1.38%) |
Mar 06, 2006 | 9.693 | 9.735 | 9.483 | 9.616 | 100,015 | -0.01(-0.15%) |
Mar 03, 2006 | 9.581 | 9.721 | 9.546 | 9.630 | 112,139 | +0.18(+1.85%) |
Mar 02, 2006 | 9.371 | 9.490 | 9.336 | 9.455 | 68,561 | +0.05(+0.52%) |
Mar 01, 2006 | 9.294 | 9.483 | 9.217 | 9.406 | 230,591 | +0.22(+2.44%) |
Feb 28, 2006 | 9.389 | 9.434 | 9.035 | 9.182 | 120,652 | -0.21(-2.21%) |
Feb 27, 2006 | 9.469 | 9.595 | 9.294 | 9.389 | 172,309 | -0.13(-1.35%) |
Feb 24, 2006 | 9.581 | 9.665 | 9.392 | 9.518 | 61,247 | -0.11(-1.09%) |
Feb 23, 2006 | 9.483 | 9.721 | 9.322 | 9.623 | 144,776 | +0.24(+2.54%) |
Feb 22, 2006 | 9.721 | 9.721 | 9.252 | 9.385 | 210,841 | -0.41(-4.15%) |
Feb 21, 2006 | 9.854 | 9.875 | 9.630 | 9.791 | 93,767 | -0.01(-0.14%) |
Feb 17, 2006 | 9.798 | 9.932 | 9.735 | 9.805 | 134,240 | +0.01(+0.07%) |
Feb 16, 2006 | 9.735 | 9.840 | 9.574 | 9.798 | 135,353 | +0.04(+0.43%) |
Feb 15, 2006 | 9.679 | 9.840 | 9.539 | 9.756 | 282,614 | +0.08(+0.87%) |
Feb 14, 2006 | 9.686 | 9.770 | 9.595 | 9.672 | 111,446 | -0.01(-0.07%) |
Feb 13, 2006 | 9.672 | 9.721 | 9.630 | 9.679 | 62,393 | -0.03(-0.29%) |
Feb 10, 2006 | 9.875 | 9.981 | 9.672 | 9.707 | 86,007 | -0.14(-1.42%) |
Feb 09, 2006 | 9.805 | 10.02 | 9.805 | 9.847 | 110,612 | +0.17(+1.74%) |
Feb 08, 2006 | 9.925 | 9.925 | 9.539 | 9.679 | 155,958 | -0.20(-1.99%) |
Feb 07, 2006 | 10.19 | 10.19 | 9.847 | 9.875 | 199,750 | -0.22(-2.15%) |
Feb 06, 2006 | 10.23 | 10.37 | 10.03 | 10.09 | 150,193 | -0.06(-0.55%) |
Feb 03, 2006 | 10.06 | 10.22 | 10.04 | 10.15 | 85,019 | +0.19(+1.90%) |
Feb 02, 2006 | 10.05 | 10.05 | 9.672 | 9.960 | 198,209 | -0.20(-2.00%) |