Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.805 | 9.884 | 9.727 | 9.807 | 509,088 | +0.01(+0.08%) |
Apr 27, 2006 | 10.03 | 10.03 | 9.778 | 9.798 | 523,229 | -0.23(-2.31%) |
Apr 26, 2006 | 9.997 | 10.42 | 9.905 | 10.03 | 1,950,773 | +0.36(+3.73%) |
Apr 25, 2006 | 9.579 | 9.770 | 9.575 | 9.669 | 624,657 | +0.09(+0.94%) |
Apr 24, 2006 | 9.515 | 9.579 | 9.435 | 9.579 | 352,802 | +0.05(+0.52%) |
Apr 21, 2006 | 9.618 | 9.638 | 9.415 | 9.530 | 579,307 | -0.07(-0.71%) |
Apr 20, 2006 | 9.403 | 9.653 | 9.403 | 9.597 | 502,017 | +0.18(+1.96%) |
Apr 19, 2006 | 9.392 | 9.483 | 9.370 | 9.413 | 1,247,120 | +0.00(+0.00%) |
Apr 18, 2006 | 9.331 | 9.454 | 9.321 | 9.413 | 403,028 | +0.10(+1.12%) |
Apr 17, 2006 | 9.259 | 9.384 | 9.239 | 9.308 | 327,445 | +0.03(+0.35%) |
Apr 13, 2006 | 9.249 | 9.294 | 9.224 | 9.275 | 230,406 | +0.03(+0.29%) |
Apr 12, 2006 | 9.228 | 9.269 | 9.177 | 9.249 | 209,681 | +0.04(+0.45%) |
Apr 11, 2006 | 9.239 | 9.257 | 9.191 | 9.208 | 279,169 | -0.02(-0.27%) |
Apr 10, 2006 | 9.302 | 9.302 | 9.161 | 9.232 | 450,816 | -0.08(-0.82%) |
Apr 07, 2006 | 9.290 | 9.329 | 9.177 | 9.308 | 378,646 | +0.03(+0.33%) |
Apr 06, 2006 | 9.505 | 9.587 | 9.259 | 9.277 | 775,091 | -0.16(-1.67%) |
Apr 05, 2006 | 9.444 | 9.478 | 9.314 | 9.435 | 362,554 | -0.02(-0.20%) |
Apr 04, 2006 | 9.382 | 9.476 | 9.341 | 9.454 | 428,872 | +0.07(+0.70%) |
Apr 03, 2006 | 9.300 | 9.446 | 9.282 | 9.388 | 678,540 | +0.09(+0.95%) |
Mar 31, 2006 | 9.126 | 9.351 | 9.105 | 9.300 | 746,077 | +0.21(+2.30%) |
Mar 30, 2006 | 8.890 | 9.109 | 8.882 | 9.091 | 569,067 | +0.22(+2.45%) |
Mar 29, 2006 | 8.808 | 8.917 | 8.761 | 8.873 | 694,632 | +0.12(+1.33%) |
Mar 28, 2006 | 8.808 | 8.849 | 8.695 | 8.757 | 478,367 | -0.03(-0.35%) |
Mar 27, 2006 | 8.818 | 8.824 | 8.757 | 8.787 | 377,427 | -0.01(-0.12%) |
Mar 24, 2006 | 8.804 | 8.818 | 8.728 | 8.798 | 533,713 | +0.01(+0.14%) |
Mar 23, 2006 | 8.757 | 8.830 | 8.757 | 8.785 | 418,144 | +0.00(+0.00%) |
Mar 22, 2006 | 8.752 | 8.839 | 8.701 | 8.785 | 409,611 | +0.05(+0.54%) |
Mar 21, 2006 | 8.736 | 8.900 | 8.707 | 8.738 | 449,840 | -0.01(-0.14%) |
Mar 20, 2006 | 8.894 | 8.915 | 8.718 | 8.750 | 977,946 | -0.14(-1.61%) |
Mar 17, 2006 | 8.900 | 8.927 | 8.830 | 8.894 | 1,135,939 | -0.05(-0.55%) |
Mar 16, 2006 | 9.095 | 9.146 | 8.915 | 8.943 | 375,964 | -0.10(-1.11%) |
Mar 15, 2006 | 8.828 | 9.048 | 8.818 | 9.044 | 340,611 | +0.28(+3.21%) |
Mar 14, 2006 | 8.607 | 8.775 | 8.556 | 8.763 | 926,501 | +0.16(+1.86%) |
Mar 13, 2006 | 8.613 | 8.673 | 8.549 | 8.603 | 561,752 | -0.02(-0.19%) |
Mar 10, 2006 | 8.664 | 8.701 | 8.570 | 8.619 | 464,226 | -0.03(-0.38%) |
Mar 09, 2006 | 8.705 | 8.763 | 8.613 | 8.652 | 487,632 | -0.06(-0.64%) |
Mar 08, 2006 | 8.736 | 8.744 | 8.572 | 8.707 | 271,123 | -0.08(-0.86%) |
Mar 07, 2006 | 8.890 | 8.943 | 8.757 | 8.783 | 244,060 | -0.14(-1.54%) |
Mar 06, 2006 | 8.951 | 8.988 | 8.851 | 8.921 | 300,625 | -0.06(-0.71%) |
Mar 03, 2006 | 8.992 | 9.091 | 8.976 | 8.984 | 376,208 | -0.03(-0.34%) |
Mar 02, 2006 | 8.958 | 9.070 | 8.935 | 9.015 | 608,565 | +0.04(+0.41%) |
Mar 01, 2006 | 8.705 | 8.978 | 8.705 | 8.978 | 730,229 | +0.27(+3.13%) |
Feb 28, 2006 | 8.705 | 8.765 | 8.644 | 8.705 | 424,484 | +0.00(+0.00%) |
Feb 27, 2006 | 8.625 | 8.763 | 8.603 | 8.705 | 323,056 | +0.08(+0.93%) |
Feb 24, 2006 | 8.664 | 8.685 | 8.531 | 8.625 | 938,692 | -0.04(-0.45%) |
Feb 23, 2006 | 8.664 | 8.765 | 8.541 | 8.664 | 877,250 | -0.03(-0.31%) |
Feb 22, 2006 | 8.859 | 8.921 | 8.666 | 8.691 | 675,614 | -0.16(-1.85%) |
Feb 21, 2006 | 8.818 | 8.855 | 8.773 | 8.855 | 327,201 | +0.04(+0.42%) |
Feb 17, 2006 | 8.839 | 8.861 | 8.773 | 8.818 | 313,060 | -0.01(-0.12%) |
Feb 16, 2006 | 8.839 | 8.876 | 8.796 | 8.828 | 249,424 | +0.02(+0.19%) |
Feb 15, 2006 | 8.824 | 8.837 | 8.744 | 8.812 | 365,480 | -0.03(-0.37%) |
Feb 14, 2006 | 8.773 | 8.906 | 8.709 | 8.845 | 570,529 | +0.08(+0.89%) |
Feb 13, 2006 | 8.839 | 8.839 | 8.562 | 8.767 | 1,410,964 | -0.10(-1.16%) |
Feb 10, 2006 | 8.757 | 8.915 | 8.703 | 8.869 | 408,392 | +0.10(+1.15%) |
Feb 09, 2006 | 8.871 | 8.976 | 8.748 | 8.769 | 714,625 | -0.11(-1.29%) |
Feb 08, 2006 | 8.896 | 8.912 | 8.787 | 8.884 | 649,770 | -0.00(-0.02%) |
Feb 07, 2006 | 9.007 | 9.029 | 8.857 | 8.886 | 595,155 | -0.15(-1.66%) |
Feb 06, 2006 | 8.873 | 9.064 | 8.869 | 9.035 | 911,385 | +0.16(+1.83%) |
Feb 03, 2006 | 8.869 | 8.960 | 8.562 | 8.873 | 1,769,130 | -0.38(-4.14%) |
Feb 02, 2006 | 9.023 | 9.526 | 9.023 | 9.257 | 1,664,777 | +0.23(+2.59%) |