Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.064 | 9.535 | 8.976 | 9.394 | 748,191 | +0.26(+2.90%) |
Apr 27, 2006 | 8.930 | 9.340 | 8.759 | 9.130 | 592,049 | +0.10(+1.10%) |
Apr 26, 2006 | 9.138 | 9.138 | 8.987 | 9.031 | 517,497 | -0.04(-0.50%) |
Apr 25, 2006 | 9.119 | 9.155 | 8.825 | 9.076 | 411,972 | -0.08(-0.92%) |
Apr 24, 2006 | 9.535 | 9.535 | 9.103 | 9.161 | 345,746 | -0.31(-3.32%) |
Apr 21, 2006 | 9.530 | 9.620 | 9.391 | 9.475 | 405,435 | +0.03(+0.30%) |
Apr 20, 2006 | 9.417 | 9.456 | 9.207 | 9.447 | 195,741 | +0.07(+0.70%) |
Apr 19, 2006 | 9.273 | 9.392 | 9.120 | 9.382 | 266,502 | +0.15(+1.67%) |
Apr 18, 2006 | 8.814 | 9.228 | 8.806 | 9.228 | 503,033 | +0.47(+5.37%) |
Apr 17, 2006 | 8.830 | 8.901 | 8.728 | 8.758 | 318,954 | -0.09(-1.05%) |
Apr 13, 2006 | 8.789 | 8.863 | 8.633 | 8.850 | 225,113 | +0.06(+0.70%) |
Apr 12, 2006 | 8.821 | 8.840 | 8.738 | 8.789 | 207,325 | -0.03(-0.36%) |
Apr 11, 2006 | 8.773 | 8.823 | 8.637 | 8.821 | 458,842 | +0.05(+0.61%) |
Apr 10, 2006 | 8.838 | 8.918 | 8.720 | 8.767 | 325,457 | -0.02(-0.21%) |
Apr 07, 2006 | 8.964 | 9.000 | 8.786 | 8.786 | 346,680 | -0.17(-1.87%) |
Apr 06, 2006 | 8.870 | 8.995 | 8.815 | 8.954 | 371,838 | -0.01(-0.16%) |
Apr 05, 2006 | 8.981 | 9.024 | 8.857 | 8.968 | 356,485 | +0.04(+0.42%) |
Apr 04, 2006 | 8.889 | 8.986 | 8.833 | 8.930 | 287,269 | +0.06(+0.69%) |
Apr 03, 2006 | 8.905 | 9.018 | 8.793 | 8.869 | 409,715 | -0.03(-0.37%) |
Mar 31, 2006 | 8.866 | 8.902 | 8.766 | 8.902 | 273,373 | +0.03(+0.38%) |
Mar 30, 2006 | 8.969 | 8.969 | 8.787 | 8.869 | 290,093 | -0.06(-0.72%) |
Mar 29, 2006 | 8.729 | 8.964 | 8.524 | 8.934 | 464,645 | +0.26(+3.04%) |
Mar 28, 2006 | 8.574 | 8.803 | 8.574 | 8.670 | 312,272 | +0.04(+0.41%) |
Mar 27, 2006 | 8.749 | 8.749 | 8.588 | 8.635 | 405,635 | -0.17(-1.98%) |
Mar 24, 2006 | 9.011 | 9.011 | 8.554 | 8.810 | 567,013 | -0.17(-1.91%) |
Mar 23, 2006 | 9.016 | 9.038 | 8.834 | 8.982 | 473,595 | -0.09(-1.03%) |
Mar 22, 2006 | 8.786 | 9.107 | 8.674 | 9.075 | 596,996 | +0.31(+3.49%) |
Mar 21, 2006 | 8.970 | 9.076 | 8.736 | 8.769 | 732,071 | -0.17(-1.86%) |
Mar 20, 2006 | 8.877 | 8.937 | 8.840 | 8.936 | 237,375 | +0.00(+0.04%) |
Mar 17, 2006 | 8.994 | 8.994 | 8.901 | 8.932 | 1,154,427 | -0.02(-0.19%) |
Mar 16, 2006 | 8.866 | 8.982 | 8.831 | 8.949 | 386,669 | +0.16(+1.85%) |
Mar 15, 2006 | 8.800 | 8.846 | 8.761 | 8.786 | 399,765 | -0.05(-0.54%) |
Mar 14, 2006 | 8.635 | 8.857 | 8.598 | 8.834 | 890,859 | +0.26(+3.02%) |
Mar 13, 2006 | 8.705 | 8.806 | 8.528 | 8.575 | 1,041,831 | -0.13(-1.44%) |
Mar 10, 2006 | 8.569 | 8.748 | 8.545 | 8.700 | 573,150 | +0.26(+3.09%) |
Mar 09, 2006 | 8.545 | 8.606 | 8.439 | 8.439 | 1,014,349 | -0.11(-1.25%) |
Mar 08, 2006 | 8.140 | 8.584 | 8.077 | 8.546 | 1,629,845 | +0.46(+5.64%) |
Mar 07, 2006 | 7.942 | 8.105 | 7.756 | 8.090 | 832,882 | +0.04(+0.44%) |
Mar 06, 2006 | 8.134 | 8.134 | 7.952 | 8.055 | 523,011 | -0.04(-0.51%) |
Mar 03, 2006 | 8.078 | 8.162 | 8.010 | 8.096 | 430,860 | -0.04(-0.52%) |
Mar 02, 2006 | 8.172 | 8.172 | 8.097 | 8.139 | 426,035 | -0.05(-0.67%) |
Mar 01, 2006 | 8.060 | 8.224 | 7.939 | 8.194 | 588,369 | +0.20(+2.53%) |
Feb 28, 2006 | 8.345 | 8.310 | 7.974 | 7.991 | 702,299 | -0.35(-4.24%) |
Feb 27, 2006 | 8.304 | 8.370 | 8.276 | 8.345 | 417,341 | +0.07(+0.84%) |
Feb 24, 2006 | 8.328 | 8.330 | 8.140 | 8.275 | 382,822 | -0.04(-0.54%) |
Feb 23, 2006 | 8.360 | 8.374 | 8.194 | 8.320 | 444,512 | -0.01(-0.09%) |
Feb 22, 2006 | 8.392 | 8.394 | 8.323 | 8.328 | 412,605 | -0.04(-0.53%) |
Feb 21, 2006 | 8.356 | 8.380 | 8.228 | 8.372 | 889,591 | -0.03(-0.39%) |
Feb 17, 2006 | 8.334 | 8.439 | 8.289 | 8.404 | 752,315 | +0.13(+1.52%) |
Feb 16, 2006 | 8.455 | 8.486 | 8.114 | 8.278 | 899,386 | -0.16(-1.87%) |
Feb 15, 2006 | 8.275 | 8.436 | 8.234 | 8.436 | 1,381,463 | +0.17(+2.03%) |
Feb 14, 2006 | 7.932 | 8.337 | 7.890 | 8.267 | 1,231,391 | +0.38(+4.79%) |
Feb 13, 2006 | 7.887 | 8.019 | 7.683 | 7.890 | 792,371 | -0.08(-0.99%) |
Feb 10, 2006 | 7.882 | 7.981 | 7.653 | 7.969 | 1,042,798 | -0.00(-0.01%) |
Feb 09, 2006 | 7.649 | 8.086 | 7.609 | 7.970 | 2,643,695 | +0.91(+12.87%) |
Feb 08, 2006 | 7.201 | 7.226 | 6.928 | 7.061 | 912,082 | -0.13(-1.80%) |
Feb 07, 2006 | 7.157 | 7.268 | 7.051 | 7.191 | 624,322 | +0.02(+0.34%) |
Feb 06, 2006 | 7.156 | 7.184 | 7.058 | 7.166 | 942,287 | -0.03(-0.38%) |
Feb 03, 2006 | 7.134 | 7.246 | 7.087 | 7.193 | 283,256 | -0.01(-0.19%) |
Feb 02, 2006 | 7.229 | 7.299 | 7.151 | 7.207 | 823,266 | -0.08(-1.06%) |