Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.595 | 8.795 | 8.548 | 8.701 | 488,519 | +0.06(+0.68%) |
Apr 27, 2006 | 8.642 | 8.748 | 8.530 | 8.642 | 468,169 | -0.02(-0.20%) |
Apr 26, 2006 | 8.648 | 8.783 | 8.601 | 8.660 | 668,933 | +0.01(+0.14%) |
Apr 25, 2006 | 8.777 | 8.807 | 8.560 | 8.648 | 593,683 | -0.16(-1.80%) |
Apr 24, 2006 | 8.854 | 8.901 | 8.748 | 8.807 | 823,379 | -0.08(-0.86%) |
Apr 21, 2006 | 9.165 | 9.242 | 8.860 | 8.883 | 719,561 | -0.25(-2.70%) |
Apr 20, 2006 | 9.159 | 9.189 | 9.001 | 9.130 | 405,726 | -0.09(-1.02%) |
Apr 19, 2006 | 9.101 | 9.230 | 9.101 | 9.224 | 416,299 | +0.08(+0.90%) |
Apr 18, 2006 | 8.783 | 9.165 | 8.783 | 9.142 | 458,757 | +0.36(+4.08%) |
Apr 17, 2006 | 8.683 | 8.807 | 8.683 | 8.783 | 267,847 | +0.02(+0.20%) |
Apr 13, 2006 | 8.736 | 8.777 | 8.624 | 8.766 | 217,615 | +0.00(+0.00%) |
Apr 12, 2006 | 8.836 | 8.842 | 8.742 | 8.766 | 283,633 | -0.07(-0.80%) |
Apr 11, 2006 | 8.954 | 8.983 | 8.789 | 8.836 | 313,331 | -0.08(-0.86%) |
Apr 10, 2006 | 8.842 | 9.012 | 8.813 | 8.913 | 328,937 | +0.05(+0.53%) |
Apr 07, 2006 | 9.148 | 9.230 | 8.854 | 8.866 | 377,389 | -0.25(-2.71%) |
Apr 06, 2006 | 9.142 | 9.206 | 9.071 | 9.112 | 383,725 | -0.03(-0.32%) |
Apr 05, 2006 | 9.224 | 9.230 | 9.118 | 9.142 | 696,771 | -0.04(-0.38%) |
Apr 04, 2006 | 9.054 | 9.224 | 8.971 | 9.177 | 379,863 | +0.11(+1.17%) |
Apr 03, 2006 | 9.095 | 9.148 | 8.965 | 9.071 | 426,653 | -0.04(-0.39%) |
Mar 31, 2006 | 9.007 | 9.118 | 8.954 | 9.107 | 388,820 | +0.09(+1.04%) |
Mar 30, 2006 | 9.095 | 9.112 | 8.948 | 9.012 | 293,096 | -0.10(-1.10%) |
Mar 29, 2006 | 9.083 | 9.112 | 9.030 | 9.112 | 315,089 | +0.05(+0.52%) |
Mar 28, 2006 | 9.012 | 9.083 | 9.007 | 9.065 | 416,297 | +0.01(+0.13%) |
Mar 27, 2006 | 9.042 | 9.083 | 8.989 | 9.054 | 369,726 | -0.01(-0.13%) |
Mar 24, 2006 | 9.036 | 9.083 | 8.989 | 9.065 | 699,894 | +0.05(+0.52%) |
Mar 23, 2006 | 9.071 | 9.107 | 8.989 | 9.018 | 367,920 | -0.04(-0.39%) |
Mar 22, 2006 | 9.001 | 9.101 | 8.995 | 9.054 | 440,722 | +0.04(+0.39%) |
Mar 21, 2006 | 9.171 | 9.289 | 9.012 | 9.018 | 425,767 | -0.18(-1.98%) |
Mar 20, 2006 | 9.236 | 9.301 | 9.177 | 9.201 | 551,829 | -0.09(-1.01%) |
Mar 17, 2006 | 9.189 | 9.353 | 9.095 | 9.295 | 1,255,313 | +0.15(+1.67%) |
Mar 16, 2006 | 9.124 | 9.224 | 9.042 | 9.142 | 339,231 | +0.04(+0.39%) |
Mar 15, 2006 | 9.171 | 9.183 | 9.036 | 9.107 | 659,826 | -0.09(-0.96%) |
Mar 14, 2006 | 9.130 | 9.224 | 9.001 | 9.195 | 567,642 | +0.03(+0.32%) |
Mar 13, 2006 | 9.054 | 9.230 | 9.054 | 9.165 | 717,162 | +0.11(+1.23%) |
Mar 10, 2006 | 8.907 | 9.071 | 8.824 | 9.054 | 292,546 | +0.12(+1.38%) |
Mar 09, 2006 | 8.883 | 8.948 | 8.866 | 8.930 | 458,317 | +0.08(+0.93%) |
Mar 08, 2006 | 8.877 | 8.936 | 8.813 | 8.848 | 489,864 | -0.07(-0.79%) |
Mar 07, 2006 | 8.877 | 8.954 | 8.795 | 8.918 | 283,363 | +0.00(+0.00%) |
Mar 06, 2006 | 8.965 | 8.965 | 8.818 | 8.918 | 265,110 | -0.02(-0.20%) |
Mar 03, 2006 | 8.866 | 9.054 | 8.848 | 8.936 | 359,186 | +0.02(+0.26%) |
Mar 02, 2006 | 8.924 | 8.948 | 8.871 | 8.913 | 272,120 | +0.01(+0.07%) |
Mar 01, 2006 | 8.801 | 8.942 | 8.801 | 8.907 | 334,297 | +0.08(+0.93%) |
Feb 28, 2006 | 8.954 | 8.924 | 8.801 | 8.824 | 318,075 | -0.13(-1.44%) |
Feb 27, 2006 | 8.860 | 9.007 | 8.813 | 8.954 | 360,771 | +0.06(+0.73%) |
Feb 24, 2006 | 8.854 | 8.901 | 8.742 | 8.889 | 218,702 | -0.01(-0.07%) |
Feb 23, 2006 | 8.854 | 8.989 | 8.766 | 8.895 | 232,276 | -0.01(-0.13%) |
Feb 22, 2006 | 8.777 | 8.995 | 8.742 | 8.907 | 211,116 | +0.14(+1.61%) |
Feb 21, 2006 | 8.877 | 8.924 | 8.724 | 8.766 | 274,941 | -0.14(-1.58%) |
Feb 17, 2006 | 8.965 | 8.977 | 8.801 | 8.907 | 239,743 | -0.03(-0.33%) |
Feb 16, 2006 | 8.936 | 8.995 | 8.889 | 8.936 | 302,262 | -0.03(-0.33%) |
Feb 15, 2006 | 8.818 | 8.965 | 8.748 | 8.965 | 385,068 | +0.16(+1.80%) |
Feb 14, 2006 | 8.824 | 8.830 | 8.672 | 8.807 | 341,038 | +0.02(+0.20%) |
Feb 13, 2006 | 8.771 | 8.848 | 8.666 | 8.789 | 379,755 | +0.02(+0.20%) |
Feb 10, 2006 | 8.525 | 8.783 | 8.513 | 8.771 | 357,957 | +0.24(+2.83%) |
Feb 09, 2006 | 8.572 | 8.607 | 8.472 | 8.530 | 291,832 | -0.01(-0.07%) |
Feb 08, 2006 | 8.613 | 8.613 | 8.483 | 8.536 | 254,332 | -0.06(-0.68%) |
Feb 07, 2006 | 8.642 | 8.724 | 8.536 | 8.595 | 394,972 | -0.06(-0.68%) |
Feb 06, 2006 | 8.701 | 8.701 | 8.613 | 8.654 | 421,295 | -0.07(-0.81%) |
Feb 03, 2006 | 8.701 | 8.789 | 8.666 | 8.724 | 792,046 | -0.05(-0.54%) |
Feb 02, 2006 | 8.736 | 8.818 | 8.701 | 8.771 | 658,247 | -0.02(-0.20%) |