Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.622 | 9.622 | 9.313 | 9.352 | 41,610 | -0.24(-2.46%) |
Apr 27, 2006 | 9.729 | 9.729 | 9.431 | 9.588 | 41,642 | -0.03(-0.29%) |
Apr 26, 2006 | 9.144 | 9.701 | 9.092 | 9.616 | 150,525 | +0.44(+4.78%) |
Apr 25, 2006 | 9.397 | 9.397 | 9.043 | 9.178 | 66,981 | -0.15(-1.63%) |
Apr 24, 2006 | 9.307 | 9.594 | 9.262 | 9.330 | 29,889 | +0.02(+0.18%) |
Apr 21, 2006 | 9.690 | 9.982 | 9.296 | 9.313 | 173,531 | -0.25(-2.65%) |
Apr 20, 2006 | 8.857 | 9.656 | 8.857 | 9.566 | 195,312 | +0.70(+7.93%) |
Apr 19, 2006 | 8.930 | 8.998 | 8.863 | 8.863 | 43,261 | -0.04(-0.51%) |
Apr 18, 2006 | 8.802 | 8.930 | 8.513 | 8.908 | 99,042 | +0.12(+1.34%) |
Apr 17, 2006 | 8.840 | 8.964 | 8.767 | 8.790 | 32,119 | -0.07(-0.82%) |
Apr 13, 2006 | 8.975 | 9.015 | 8.829 | 8.863 | 36,677 | -0.10(-1.13%) |
Apr 12, 2006 | 8.942 | 8.975 | 8.829 | 8.964 | 33,805 | +0.02(+0.25%) |
Apr 11, 2006 | 8.998 | 9.110 | 8.835 | 8.942 | 38,455 | +0.01(+0.06%) |
Apr 10, 2006 | 9.020 | 9.222 | 8.728 | 8.936 | 68,921 | -0.12(-1.37%) |
Apr 07, 2006 | 8.908 | 9.122 | 8.908 | 9.060 | 52,158 | +0.15(+1.64%) |
Apr 06, 2006 | 9.077 | 9.077 | 8.857 | 8.913 | 32,526 | -0.16(-1.80%) |
Apr 05, 2006 | 9.138 | 9.200 | 8.835 | 9.077 | 34,180 | +0.08(+0.87%) |
Apr 04, 2006 | 8.874 | 9.206 | 8.767 | 8.998 | 127,548 | +0.20(+2.30%) |
Apr 03, 2006 | 9.133 | 9.133 | 8.644 | 8.795 | 54,734 | -0.21(-2.37%) |
Mar 31, 2006 | 8.992 | 9.110 | 8.683 | 9.009 | 68,521 | -0.01(-0.06%) |
Mar 30, 2006 | 9.105 | 9.234 | 8.953 | 9.015 | 42,475 | -0.12(-1.35%) |
Mar 29, 2006 | 9.145 | 9.161 | 8.823 | 9.138 | 95,855 | +0.14(+1.56%) |
Mar 28, 2006 | 8.992 | 9.223 | 8.797 | 8.998 | 68,985 | +0.09(+1.01%) |
Mar 27, 2006 | 8.773 | 8.942 | 8.587 | 8.908 | 65,151 | +0.19(+2.19%) |
Mar 24, 2006 | 8.570 | 8.790 | 8.469 | 8.717 | 66,078 | +0.11(+1.31%) |
Mar 23, 2006 | 8.582 | 8.627 | 8.469 | 8.604 | 37,875 | -0.03(-0.33%) |
Mar 22, 2006 | 8.683 | 8.773 | 8.464 | 8.632 | 59,392 | -0.11(-1.29%) |
Mar 21, 2006 | 8.739 | 8.829 | 8.683 | 8.745 | 14,855 | -0.04(-0.45%) |
Mar 20, 2006 | 8.503 | 8.908 | 8.503 | 8.784 | 53,749 | +0.25(+2.97%) |
Mar 17, 2006 | 8.576 | 8.823 | 8.492 | 8.531 | 46,292 | -0.04(-0.52%) |
Mar 16, 2006 | 8.801 | 8.868 | 8.435 | 8.576 | 53,552 | -0.06(-0.65%) |
Mar 15, 2006 | 8.267 | 8.717 | 8.239 | 8.632 | 118,261 | +0.35(+4.21%) |
Mar 14, 2006 | 8.435 | 8.469 | 8.211 | 8.284 | 71,049 | -0.15(-1.80%) |
Mar 13, 2006 | 8.756 | 8.784 | 8.194 | 8.435 | 150,727 | -0.30(-3.41%) |
Mar 10, 2006 | 8.885 | 8.929 | 8.689 | 8.734 | 54,978 | -0.18(-2.02%) |
Mar 09, 2006 | 8.936 | 9.189 | 8.762 | 8.913 | 83,442 | -0.02(-0.19%) |
Mar 08, 2006 | 8.998 | 9.026 | 8.509 | 8.930 | 170,892 | -0.11(-1.24%) |
Mar 07, 2006 | 9.836 | 9.993 | 8.998 | 9.043 | 169,567 | -0.74(-7.59%) |
Mar 06, 2006 | 9.791 | 10.03 | 9.718 | 9.785 | 133,968 | -0.04(-0.40%) |
Mar 03, 2006 | 9.555 | 9.914 | 9.397 | 9.825 | 186,647 | +0.34(+3.62%) |
Mar 02, 2006 | 9.307 | 9.515 | 9.285 | 9.481 | 57,757 | +0.10(+1.02%) |
Mar 01, 2006 | 9.335 | 9.549 | 9.223 | 9.386 | 130,443 | +0.06(+0.66%) |
Feb 28, 2006 | 9.223 | 9.363 | 9.212 | 9.324 | 74,705 | +0.10(+1.10%) |
Feb 27, 2006 | 9.200 | 9.318 | 9.144 | 9.223 | 62,642 | +0.00(+0.00%) |
Feb 24, 2006 | 9.217 | 9.251 | 9.161 | 9.223 | 75,513 | +0.06(+0.61%) |
Feb 23, 2006 | 9.167 | 9.273 | 9.138 | 9.167 | 49,508 | +0.01(+0.06%) |
Feb 22, 2006 | 9.138 | 9.250 | 9.088 | 9.161 | 59,829 | +0.02(+0.18%) |
Feb 21, 2006 | 9.167 | 9.408 | 9.015 | 9.144 | 137,062 | +0.09(+0.99%) |
Feb 17, 2006 | 9.217 | 9.262 | 8.953 | 9.054 | 95,445 | -0.21(-2.25%) |
Feb 16, 2006 | 8.964 | 9.268 | 8.964 | 9.262 | 95,667 | +0.29(+3.26%) |
Feb 15, 2006 | 8.942 | 9.032 | 8.885 | 8.970 | 74,126 | -0.01(-0.06%) |
Feb 14, 2006 | 8.672 | 9.054 | 8.604 | 8.975 | 136,126 | +0.27(+3.09%) |
Feb 13, 2006 | 9.032 | 9.088 | 8.644 | 8.707 | 194,411 | -0.50(-5.42%) |
Feb 10, 2006 | 9.324 | 9.532 | 9.138 | 9.206 | 109,448 | -0.19(-1.98%) |
Feb 09, 2006 | 9.538 | 9.560 | 9.200 | 9.391 | 71,581 | -0.03(-0.30%) |
Feb 08, 2006 | 9.397 | 9.560 | 9.183 | 9.420 | 98,201 | +0.06(+0.60%) |
Feb 07, 2006 | 9.605 | 9.780 | 9.279 | 9.363 | 171,655 | -0.27(-2.80%) |
Feb 06, 2006 | 10.01 | 10.12 | 9.566 | 9.633 | 115,976 | -0.26(-2.67%) |
Feb 03, 2006 | 9.864 | 10.20 | 9.847 | 9.898 | 100,107 | -0.04(-0.40%) |
Feb 02, 2006 | 10.15 | 10.61 | 9.858 | 9.937 | 233,104 | -0.28(-2.70%) |