Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.943 | 8.995 | 8.586 | 8.604 | 83,997 | -0.38(-4.26%) |
Apr 27, 2006 | 8.847 | 9.257 | 8.108 | 8.986 | 431,008 | +0.22(+2.48%) |
Apr 26, 2006 | 9.412 | 9.664 | 8.708 | 8.769 | 333,646 | -0.71(-7.52%) |
Apr 25, 2006 | 10.26 | 10.28 | 9.447 | 9.482 | 353,006 | -0.86(-8.32%) |
Apr 24, 2006 | 10.68 | 10.68 | 10.26 | 10.34 | 2,298,053 | -0.30(-2.86%) |
Apr 21, 2006 | 10.82 | 10.86 | 10.25 | 10.65 | 167,503 | -0.17(-1.60%) |
Apr 20, 2006 | 10.58 | 11.24 | 10.43 | 10.82 | 214,456 | +0.29(+2.72%) |
Apr 19, 2006 | 9.560 | 10.72 | 9.560 | 10.53 | 403,283 | +1.07(+11.29%) |
Apr 18, 2006 | 9.464 | 9.464 | 8.691 | 9.464 | 448,180 | +0.17(+1.87%) |
Apr 17, 2006 | 9.473 | 9.560 | 8.691 | 9.290 | 229,384 | -0.10(-1.11%) |
Apr 13, 2006 | 9.342 | 9.421 | 8.977 | 9.395 | 94,696 | +0.42(+4.65%) |
Apr 12, 2006 | 8.779 | 9.021 | 8.656 | 8.977 | 70,681 | +0.20(+2.26%) |
Apr 11, 2006 | 8.630 | 9.125 | 8.630 | 8.779 | 78,932 | +0.21(+2.45%) |
Apr 10, 2006 | 8.247 | 8.865 | 8.039 | 8.569 | 91,443 | +0.62(+7.76%) |
Apr 07, 2006 | 7.987 | 8.004 | 7.570 | 7.952 | 83,284 | +0.03(+0.33%) |
Apr 06, 2006 | 7.517 | 8.074 | 7.126 | 7.926 | 144,331 | +0.37(+4.95%) |
Apr 05, 2006 | 7.735 | 7.787 | 7.483 | 7.552 | 76,863 | -0.25(-3.23%) |
Apr 04, 2006 | 7.813 | 7.822 | 7.535 | 7.804 | 40,210 | -0.01(-0.11%) |
Apr 03, 2006 | 7.657 | 7.813 | 7.300 | 7.813 | 70,262 | +0.19(+2.51%) |
Mar 31, 2006 | 7.743 | 7.865 | 7.387 | 7.622 | 57,891 | -0.12(-1.57%) |
Mar 30, 2006 | 7.752 | 7.961 | 7.387 | 7.743 | 40,438 | -0.05(-0.67%) |
Mar 29, 2006 | 7.839 | 7.839 | 7.413 | 7.796 | 58,606 | -0.07(-0.88%) |
Mar 28, 2006 | 8.430 | 8.430 | 6.874 | 7.865 | 143,507 | -0.33(-3.98%) |
Mar 27, 2006 | 8.265 | 8.673 | 8.082 | 8.191 | 65,663 | -0.11(-1.30%) |
Mar 24, 2006 | 8.256 | 8.421 | 7.917 | 8.300 | 36,797 | +0.22(+2.69%) |
Mar 23, 2006 | 7.900 | 8.691 | 7.900 | 8.082 | 121,394 | +0.18(+2.22%) |
Mar 22, 2006 | 7.700 | 8.100 | 7.648 | 7.907 | 58,683 | +0.16(+2.07%) |
Mar 21, 2006 | 8.126 | 8.126 | 7.657 | 7.746 | 21,592 | -0.30(-3.76%) |
Mar 20, 2006 | 7.909 | 8.091 | 7.830 | 8.049 | 40,736 | +0.11(+1.45%) |
Mar 17, 2006 | 8.039 | 8.039 | 7.691 | 7.935 | 68,659 | -0.08(-0.98%) |
Mar 16, 2006 | 7.066 | 8.343 | 7.066 | 8.013 | 95,614 | +0.94(+13.30%) |
Mar 15, 2006 | 7.039 | 7.170 | 6.926 | 7.072 | 69,622 | -0.14(-1.95%) |
Mar 14, 2006 | 7.448 | 7.448 | 7.126 | 7.213 | 6,555 | +0.04(+0.61%) |
Mar 13, 2006 | 7.170 | 7.344 | 7.170 | 7.170 | 40,559 | +0.06(+0.86%) |
Mar 10, 2006 | 7.092 | 7.448 | 7.083 | 7.109 | 27,824 | -0.11(-1.56%) |
Mar 09, 2006 | 7.535 | 7.700 | 7.161 | 7.222 | 89,660 | +0.05(+0.73%) |
Mar 08, 2006 | 6.944 | 7.552 | 6.648 | 7.170 | 109,816 | +0.35(+5.10%) |
Mar 07, 2006 | 6.518 | 6.944 | 6.518 | 6.822 | 53,802 | +0.30(+4.67%) |
Mar 06, 2006 | 6.475 | 6.735 | 6.475 | 6.518 | 28,275 | -0.26(-3.85%) |
Mar 03, 2006 | 6.153 | 6.779 | 6.153 | 6.779 | 60,089 | +0.22(+3.31%) |
Mar 02, 2006 | 6.935 | 6.935 | 5.997 | 6.561 | 136,687 | -0.25(-3.70%) |
Mar 01, 2006 | 6.935 | 6.935 | 6.692 | 6.814 | 17,125 | +0.04(+0.64%) |
Feb 28, 2006 | 6.909 | 6.935 | 6.622 | 6.770 | 26,908 | -0.14(-2.01%) |
Feb 27, 2006 | 6.909 | 7.083 | 6.779 | 6.909 | 73,892 | +0.15(+2.16%) |
Feb 24, 2006 | 6.723 | 6.892 | 6.692 | 6.763 | 18,821 | +0.07(+1.07%) |
Feb 23, 2006 | 6.761 | 7.013 | 6.692 | 6.692 | 86,565 | -0.04(-0.65%) |
Feb 22, 2006 | 6.674 | 6.770 | 6.561 | 6.735 | 24,940 | +0.13(+1.97%) |
Feb 21, 2006 | 6.370 | 6.605 | 6.170 | 6.605 | 34,933 | +0.38(+6.15%) |
Feb 17, 2006 | 6.318 | 6.318 | 6.170 | 6.223 | 28,223 | -0.10(-1.65%) |
Feb 16, 2006 | 6.735 | 6.735 | 6.301 | 6.327 | 45,105 | -0.14(-2.15%) |
Feb 15, 2006 | 6.083 | 6.779 | 6.083 | 6.466 | 60,484 | +0.33(+5.38%) |
Feb 14, 2006 | 6.170 | 6.301 | 6.136 | 6.136 | 24,968 | -0.07(-1.12%) |
Feb 13, 2006 | 6.431 | 6.492 | 6.170 | 6.205 | 72,219 | -0.17(-2.72%) |
Feb 10, 2006 | 6.223 | 6.466 | 5.953 | 6.379 | 28,959 | +0.12(+1.94%) |
Feb 09, 2006 | 6.770 | 6.822 | 6.153 | 6.257 | 118,652 | -0.41(-6.13%) |
Feb 08, 2006 | 6.518 | 6.814 | 6.492 | 6.666 | 130,891 | +0.23(+3.65%) |
Feb 07, 2006 | 6.170 | 7.039 | 6.127 | 6.431 | 277,119 | +0.23(+3.64%) |
Feb 06, 2006 | 6.370 | 6.370 | 5.918 | 6.205 | 19,090 | +0.10(+1.71%) |
Feb 03, 2006 | 6.257 | 6.257 | 6.083 | 6.101 | 10,965 | -0.10(-1.54%) |
Feb 02, 2006 | 6.170 | 6.431 | 6.101 | 6.196 | 68,032 | -0.03(-0.42%) |