Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.089 | 9.157 | 9.072 | 9.144 | 43,229 | -0.02(-0.23%) |
Apr 27, 2006 | 9.025 | 9.186 | 9.025 | 9.165 | 86,694 | +0.03(+0.37%) |
Apr 26, 2006 | 9.025 | 9.165 | 9.025 | 9.131 | 67,560 | +0.06(+0.70%) |
Apr 25, 2006 | 9.059 | 9.097 | 9.021 | 9.068 | 55,276 | +0.01(+0.09%) |
Apr 24, 2006 | 9.161 | 9.165 | 9.025 | 9.059 | 92,127 | -0.09(-1.02%) |
Apr 21, 2006 | 9.101 | 9.186 | 9.101 | 9.152 | 99,686 | +0.03(+0.37%) |
Apr 20, 2006 | 9.055 | 9.148 | 9.055 | 9.118 | 57,875 | +0.00(+0.00%) |
Apr 19, 2006 | 9.097 | 9.152 | 9.063 | 9.118 | 98,741 | +0.13(+1.41%) |
Apr 18, 2006 | 8.788 | 9.004 | 8.788 | 8.991 | 158,034 | +0.27(+3.11%) |
Apr 17, 2006 | 8.691 | 8.826 | 8.691 | 8.721 | 99,450 | +0.02(+0.24%) |
Apr 13, 2006 | 8.750 | 8.746 | 8.682 | 8.699 | 47,008 | -0.05(-0.58%) |
Apr 12, 2006 | 8.665 | 8.792 | 8.665 | 8.750 | 67,560 | +0.02(+0.19%) |
Apr 11, 2006 | 8.822 | 8.839 | 8.644 | 8.733 | 113,151 | -0.14(-1.57%) |
Apr 10, 2006 | 8.763 | 8.975 | 8.750 | 8.873 | 67,087 | +0.10(+1.16%) |
Apr 07, 2006 | 8.869 | 8.928 | 8.763 | 8.771 | 61,418 | -0.02(-0.24%) |
Apr 06, 2006 | 8.780 | 8.911 | 8.780 | 8.792 | 126,616 | +0.02(+0.24%) |
Apr 05, 2006 | 8.839 | 8.839 | 8.721 | 8.771 | 71,812 | -0.02(-0.24%) |
Apr 04, 2006 | 8.737 | 8.822 | 8.657 | 8.792 | 102,521 | +0.13(+1.47%) |
Apr 03, 2006 | 8.594 | 8.784 | 8.568 | 8.665 | 112,679 | +0.18(+2.09%) |
Mar 31, 2006 | 8.458 | 8.538 | 8.458 | 8.488 | 222,051 | +0.07(+0.86%) |
Mar 30, 2006 | 8.424 | 8.467 | 8.390 | 8.416 | 107,009 | -0.03(-0.35%) |
Mar 29, 2006 | 8.433 | 8.462 | 8.386 | 8.445 | 72,284 | +0.07(+0.81%) |
Mar 28, 2006 | 8.454 | 8.475 | 8.378 | 8.378 | 64,016 | -0.11(-1.25%) |
Mar 27, 2006 | 8.572 | 8.572 | 8.403 | 8.483 | 125,199 | +0.02(+0.20%) |
Mar 24, 2006 | 8.445 | 8.483 | 8.390 | 8.467 | 69,686 | +0.03(+0.35%) |
Mar 23, 2006 | 8.471 | 8.508 | 8.369 | 8.437 | 71,812 | -0.03(-0.30%) |
Mar 22, 2006 | 8.390 | 8.543 | 8.390 | 8.462 | 124,490 | -0.13(-1.53%) |
Mar 21, 2006 | 8.615 | 8.670 | 8.551 | 8.594 | 86,930 | -0.11(-1.26%) |
Mar 20, 2006 | 8.678 | 8.704 | 8.653 | 8.704 | 110,080 | +0.06(+0.64%) |
Mar 17, 2006 | 8.551 | 8.649 | 8.551 | 8.649 | 55,040 | +0.10(+1.14%) |
Mar 16, 2006 | 8.471 | 8.594 | 8.471 | 8.551 | 88,584 | +0.09(+1.10%) |
Mar 15, 2006 | 8.458 | 8.467 | 8.369 | 8.458 | 94,489 | +0.06(+0.76%) |
Mar 14, 2006 | 8.390 | 8.420 | 8.234 | 8.395 | 90,001 | +0.00(+0.05%) |
Mar 13, 2006 | 8.369 | 8.437 | 8.348 | 8.390 | 96,852 | +0.08(+0.97%) |
Mar 10, 2006 | 8.361 | 8.441 | 8.259 | 8.310 | 121,655 | -0.03(-0.31%) |
Mar 09, 2006 | 8.310 | 8.411 | 8.310 | 8.336 | 115,750 | +0.04(+0.46%) |
Mar 08, 2006 | 8.200 | 8.301 | 8.200 | 8.297 | 207,641 | +0.07(+0.82%) |
Mar 07, 2006 | 8.306 | 8.467 | 8.090 | 8.229 | 404,653 | -0.26(-3.04%) |
Mar 06, 2006 | 8.670 | 8.670 | 8.488 | 8.488 | 252,051 | -0.18(-2.05%) |
Mar 03, 2006 | 8.856 | 8.856 | 8.467 | 8.665 | 374,416 | -0.26(-2.89%) |
Mar 02, 2006 | 9.051 | 9.059 | 8.856 | 8.924 | 204,806 | -0.10(-1.08%) |
Mar 01, 2006 | 9.013 | 9.080 | 8.991 | 9.021 | 114,096 | +0.03(+0.33%) |
Feb 28, 2006 | 9.313 | 9.313 | 8.945 | 8.991 | 110,317 | -0.32(-3.45%) |
Feb 27, 2006 | 9.220 | 9.313 | 9.220 | 9.313 | 93,308 | +0.07(+0.73%) |
Feb 24, 2006 | 9.309 | 9.317 | 9.229 | 9.245 | 25,748 | -0.08(-0.82%) |
Feb 23, 2006 | 9.229 | 9.351 | 9.229 | 9.322 | 34,488 | +0.01(+0.09%) |
Feb 22, 2006 | 9.271 | 9.322 | 9.207 | 9.313 | 72,521 | +0.13(+1.38%) |
Feb 21, 2006 | 9.322 | 9.364 | 9.101 | 9.186 | 149,530 | -0.17(-1.81%) |
Feb 17, 2006 | 9.411 | 9.444 | 9.296 | 9.356 | 87,875 | -0.05(-0.58%) |
Feb 16, 2006 | 9.372 | 9.440 | 9.313 | 9.411 | 67,324 | +0.08(+0.86%) |
Feb 15, 2006 | 9.275 | 9.347 | 9.190 | 9.330 | 38,977 | +0.06(+0.59%) |
Feb 14, 2006 | 8.941 | 9.419 | 8.941 | 9.275 | 122,364 | +0.28(+3.15%) |
Feb 13, 2006 | 9.419 | 9.419 | 8.898 | 8.991 | 140,317 | -0.41(-4.32%) |
Feb 10, 2006 | 9.440 | 9.440 | 9.271 | 9.397 | 61,418 | +0.04(+0.45%) |
Feb 09, 2006 | 9.322 | 9.482 | 9.322 | 9.355 | 81,970 | -0.03(-0.27%) |
Feb 08, 2006 | 9.330 | 9.381 | 9.313 | 9.381 | 62,127 | +0.05(+0.50%) |
Feb 07, 2006 | 9.427 | 9.736 | 9.237 | 9.334 | 64,253 | -0.13(-1.34%) |
Feb 06, 2006 | 9.377 | 9.461 | 9.313 | 9.461 | 79,371 | -0.02(-0.22%) |
Feb 03, 2006 | 9.360 | 9.504 | 9.271 | 9.482 | 70,631 | +0.08(+0.90%) |
Feb 02, 2006 | 9.491 | 9.525 | 9.360 | 9.398 | 165,829 | -0.02(-0.22%) |