Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.941 | 8.996 | 8.863 | 8.935 | 289,545 | -0.01(-0.14%) |
Apr 27, 2006 | 9.002 | 9.026 | 8.893 | 8.947 | 240,517 | -0.05(-0.61%) |
Apr 26, 2006 | 9.056 | 9.062 | 8.929 | 9.002 | 128,925 | -0.05(-0.60%) |
Apr 25, 2006 | 9.105 | 9.153 | 9.026 | 9.056 | 133,217 | -0.01(-0.07%) |
Apr 24, 2006 | 9.105 | 9.117 | 9.026 | 9.062 | 148,734 | -0.04(-0.40%) |
Apr 21, 2006 | 9.178 | 9.178 | 9.038 | 9.099 | 153,851 | +0.01(+0.13%) |
Apr 20, 2006 | 9.232 | 9.232 | 9.032 | 9.087 | 173,661 | -0.12(-1.32%) |
Apr 19, 2006 | 9.147 | 9.299 | 9.111 | 9.208 | 626,467 | +0.06(+0.66%) |
Apr 18, 2006 | 9.032 | 9.147 | 9.014 | 9.147 | 506,291 | +0.18(+1.96%) |
Apr 17, 2006 | 9.087 | 9.087 | 8.935 | 8.972 | 139,655 | -0.10(-1.07%) |
Apr 13, 2006 | 9.056 | 9.099 | 8.996 | 9.068 | 143,286 | +0.01(+0.13%) |
Apr 12, 2006 | 9.068 | 9.105 | 9.020 | 9.056 | 116,709 | -0.02(-0.27%) |
Apr 11, 2006 | 9.081 | 9.107 | 8.996 | 9.081 | 174,981 | +0.03(+0.33%) |
Apr 10, 2006 | 9.117 | 9.171 | 9.032 | 9.050 | 171,845 | -0.04(-0.40%) |
Apr 07, 2006 | 9.178 | 9.262 | 9.032 | 9.087 | 171,680 | -0.07(-0.79%) |
Apr 06, 2006 | 9.462 | 9.462 | 9.153 | 9.159 | 149,889 | -0.31(-3.26%) |
Apr 05, 2006 | 9.208 | 9.480 | 9.153 | 9.468 | 201,394 | +0.26(+2.83%) |
Apr 04, 2006 | 9.347 | 9.365 | 9.147 | 9.208 | 203,540 | -0.12(-1.23%) |
Apr 03, 2006 | 9.571 | 9.571 | 9.214 | 9.323 | 289,215 | -0.27(-2.84%) |
Mar 31, 2006 | 9.608 | 9.632 | 9.432 | 9.596 | 217,901 | +0.02(+0.25%) |
Mar 30, 2006 | 9.692 | 9.692 | 9.541 | 9.571 | 258,840 | -0.12(-1.19%) |
Mar 29, 2006 | 9.880 | 9.880 | 9.553 | 9.686 | 154,347 | +0.11(+1.14%) |
Mar 28, 2006 | 9.553 | 9.608 | 9.371 | 9.577 | 153,686 | +0.02(+0.25%) |
Mar 27, 2006 | 9.626 | 9.626 | 9.480 | 9.553 | 241,177 | -0.06(-0.63%) |
Mar 24, 2006 | 9.650 | 9.650 | 9.535 | 9.614 | 83,694 | -0.04(-0.38%) |
Mar 23, 2006 | 9.486 | 9.650 | 9.450 | 9.650 | 320,909 | +0.13(+1.40%) |
Mar 22, 2006 | 9.420 | 9.529 | 9.383 | 9.517 | 141,471 | +0.10(+1.03%) |
Mar 21, 2006 | 9.668 | 9.668 | 9.420 | 9.420 | 170,854 | -0.27(-2.75%) |
Mar 20, 2006 | 9.662 | 9.686 | 9.602 | 9.686 | 248,440 | +0.02(+0.25%) |
Mar 17, 2006 | 9.632 | 9.662 | 9.596 | 9.662 | 570,506 | +0.12(+1.27%) |
Mar 16, 2006 | 9.450 | 9.541 | 9.420 | 9.541 | 476,082 | +0.09(+0.96%) |
Mar 15, 2006 | 9.299 | 9.450 | 9.244 | 9.450 | 618,378 | +0.19(+2.03%) |
Mar 14, 2006 | 9.232 | 9.268 | 9.062 | 9.262 | 222,688 | +0.02(+0.26%) |
Mar 13, 2006 | 9.299 | 9.341 | 9.202 | 9.238 | 268,580 | -0.06(-0.65%) |
Mar 10, 2006 | 9.178 | 9.299 | 9.147 | 9.299 | 252,402 | +0.12(+1.32%) |
Mar 09, 2006 | 9.081 | 9.220 | 9.056 | 9.178 | 574,798 | +0.09(+1.00%) |
Mar 08, 2006 | 9.075 | 9.117 | 9.008 | 9.087 | 321,570 | +0.04(+0.40%) |
Mar 07, 2006 | 9.208 | 9.214 | 8.990 | 9.050 | 220,047 | -0.19(-2.03%) |
Mar 06, 2006 | 8.699 | 9.341 | 8.699 | 9.238 | 461,390 | -0.04(-0.39%) |
Mar 03, 2006 | 9.262 | 9.299 | 9.117 | 9.274 | 258,840 | -0.02(-0.26%) |
Mar 02, 2006 | 9.268 | 9.299 | 9.238 | 9.299 | 196,936 | +0.02(+0.20%) |
Mar 01, 2006 | 9.208 | 9.299 | 9.208 | 9.281 | 227,146 | +0.07(+0.72%) |
Feb 28, 2006 | 9.238 | 9.232 | 9.178 | 9.214 | 360,693 | -0.02(-0.26%) |
Feb 27, 2006 | 9.056 | 9.238 | 9.056 | 9.238 | 343,690 | +0.18(+2.01%) |
Feb 24, 2006 | 8.911 | 9.056 | 8.856 | 9.056 | 378,686 | +0.14(+1.56%) |
Feb 23, 2006 | 8.875 | 8.923 | 8.844 | 8.917 | 227,641 | +0.05(+0.55%) |
Feb 22, 2006 | 8.784 | 8.869 | 8.778 | 8.869 | 374,394 | +0.08(+0.90%) |
Feb 21, 2006 | 8.766 | 8.802 | 8.705 | 8.790 | 344,845 | +0.04(+0.42%) |
Feb 17, 2006 | 8.772 | 8.784 | 8.723 | 8.753 | 611,445 | -0.02(-0.21%) |
Feb 16, 2006 | 8.766 | 8.784 | 8.693 | 8.772 | 103,668 | +0.02(+0.28%) |
Feb 15, 2006 | 8.735 | 8.784 | 8.669 | 8.747 | 238,866 | +0.01(+0.14%) |
Feb 14, 2006 | 8.687 | 8.753 | 8.608 | 8.735 | 167,057 | +0.05(+0.56%) |
Feb 13, 2006 | 8.675 | 8.693 | 8.638 | 8.687 | 131,731 | +0.01(+0.14%) |
Feb 10, 2006 | 8.669 | 8.729 | 8.620 | 8.675 | 97,230 | +0.00(+0.00%) |
Feb 09, 2006 | 8.747 | 8.760 | 8.663 | 8.675 | 86,170 | -0.06(-0.69%) |
Feb 08, 2006 | 8.784 | 8.784 | 8.687 | 8.735 | 135,858 | -0.08(-0.96%) |
Feb 07, 2006 | 8.863 | 8.881 | 8.784 | 8.820 | 154,016 | +0.00(+0.00%) |
Feb 06, 2006 | 8.850 | 8.875 | 8.711 | 8.820 | 192,479 | -0.03(-0.34%) |
Feb 03, 2006 | 8.923 | 8.929 | 8.844 | 8.850 | 170,524 | -0.07(-0.81%) |
Feb 02, 2006 | 8.887 | 8.935 | 8.844 | 8.923 | 213,444 | -0.02(-0.27%) |