Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.437 | 7.552 | 7.092 | 7.215 | 16,303 | -0.28(-3.78%) |
Apr 27, 2006 | 7.621 | 7.782 | 7.475 | 7.498 | 27,524 | -0.11(-1.41%) |
Apr 26, 2006 | 7.820 | 7.820 | 7.422 | 7.606 | 25,939 | -0.24(-3.03%) |
Apr 25, 2006 | 7.644 | 7.843 | 7.460 | 7.843 | 11,625 | +0.28(+3.75%) |
Apr 24, 2006 | 7.836 | 7.974 | 7.560 | 7.560 | 16,405 | -0.32(-4.09%) |
Apr 21, 2006 | 8.771 | 8.771 | 7.744 | 7.882 | 14,640 | -0.71(-8.21%) |
Apr 20, 2006 | 8.970 | 9.108 | 8.587 | 8.587 | 8,191 | -0.44(-4.92%) |
Apr 19, 2006 | 9.162 | 9.277 | 8.905 | 9.032 | 12,282 | -0.13(-1.42%) |
Apr 18, 2006 | 7.652 | 9.231 | 7.728 | 9.162 | 16,323 | +1.51(+19.74%) |
Apr 17, 2006 | 8.242 | 8.242 | 7.652 | 7.652 | 10,721 | -0.50(-6.11%) |
Apr 13, 2006 | 7.828 | 8.150 | 7.728 | 8.150 | 11,966 | +0.32(+4.11%) |
Apr 12, 2006 | 7.897 | 8.043 | 7.636 | 7.828 | 6,616 | -0.07(-0.87%) |
Apr 11, 2006 | 7.629 | 7.974 | 7.629 | 7.897 | 13,712 | +0.28(+3.73%) |
Apr 10, 2006 | 7.744 | 7.843 | 7.613 | 7.613 | 11,863 | -0.13(-1.68%) |
Apr 07, 2006 | 8.556 | 8.556 | 7.629 | 7.744 | 24,399 | -0.73(-8.60%) |
Apr 06, 2006 | 8.871 | 8.871 | 8.472 | 8.472 | 7,673 | -0.38(-4.33%) |
Apr 05, 2006 | 9.078 | 9.078 | 8.855 | 8.855 | 4,685 | -0.23(-2.53%) |
Apr 04, 2006 | 8.963 | 9.216 | 8.863 | 9.085 | 4,532 | +0.02(+0.25%) |
Apr 03, 2006 | 9.170 | 9.300 | 8.978 | 9.062 | 2,608 | -0.24(-2.56%) |
Mar 31, 2006 | 9.223 | 9.377 | 9.108 | 9.300 | 8,556 | +0.00(+0.00%) |
Mar 30, 2006 | 8.993 | 9.323 | 8.993 | 9.300 | 5,124 | +0.24(+2.62%) |
Mar 29, 2006 | 8.595 | 9.200 | 8.579 | 9.062 | 22,598 | +0.48(+5.54%) |
Mar 28, 2006 | 8.403 | 8.641 | 8.403 | 8.587 | 7,578 | +0.22(+2.66%) |
Mar 27, 2006 | 8.096 | 8.365 | 8.058 | 8.365 | 5,608 | +0.41(+5.21%) |
Mar 24, 2006 | 7.920 | 7.951 | 7.797 | 7.951 | 3,196 | +0.08(+1.07%) |
Mar 23, 2006 | 7.905 | 7.905 | 7.751 | 7.866 | 4,956 | +0.02(+0.20%) |
Mar 22, 2006 | 7.966 | 7.966 | 7.851 | 7.851 | 6,260 | -0.21(-2.57%) |
Mar 21, 2006 | 8.066 | 8.158 | 7.981 | 8.058 | 10,663 | -0.08(-1.04%) |
Mar 20, 2006 | 8.020 | 8.181 | 7.836 | 8.142 | 9,779 | +0.06(+0.76%) |
Mar 17, 2006 | 8.165 | 8.188 | 7.905 | 8.081 | 77,161 | +0.01(+0.10%) |
Mar 16, 2006 | 8.058 | 8.089 | 7.989 | 8.073 | 12,851 | +0.10(+1.25%) |
Mar 15, 2006 | 8.533 | 8.587 | 7.974 | 7.974 | 34,831 | -0.48(-5.71%) |
Mar 14, 2006 | 8.480 | 8.572 | 8.227 | 8.457 | 11,073 | +0.02(+0.27%) |
Mar 13, 2006 | 8.311 | 8.472 | 8.280 | 8.434 | 10,017 | +0.21(+2.61%) |
Mar 10, 2006 | 8.135 | 8.219 | 8.089 | 8.219 | 6,431 | +0.04(+0.47%) |
Mar 09, 2006 | 8.181 | 8.549 | 8.165 | 8.181 | 26,054 | +0.11(+1.33%) |
Mar 08, 2006 | 8.204 | 8.602 | 8.073 | 8.073 | 8,625 | -0.20(-2.41%) |
Mar 07, 2006 | 8.411 | 8.441 | 8.242 | 8.273 | 17,716 | -0.10(-1.19%) |
Mar 06, 2006 | 9.530 | 9.530 | 8.303 | 8.372 | 16,975 | -1.20(-12.57%) |
Mar 03, 2006 | 9.737 | 9.768 | 9.515 | 9.576 | 12,353 | -0.20(-2.04%) |
Mar 02, 2006 | 10.27 | 10.27 | 9.745 | 9.775 | 17,533 | -0.53(-5.13%) |
Mar 01, 2006 | 10.33 | 10.46 | 10.28 | 10.30 | 8,318 | -0.08(-0.74%) |
Feb 28, 2006 | 10.52 | 10.51 | 10.34 | 10.38 | 14,679 | -0.14(-1.31%) |
Feb 27, 2006 | 10.61 | 10.87 | 10.51 | 10.52 | 9,012 | +0.00(+0.00%) |
Feb 24, 2006 | 10.37 | 10.58 | 10.35 | 10.52 | 40,074 | +0.09(+0.88%) |
Feb 23, 2006 | 10.50 | 10.59 | 10.43 | 10.43 | 14,021 | -0.01(-0.07%) |
Feb 22, 2006 | 10.54 | 10.76 | 10.43 | 10.43 | 9,719 | -0.26(-2.40%) |
Feb 21, 2006 | 10.52 | 10.79 | 10.52 | 10.69 | 27,810 | -0.03(-0.32%) |
Feb 17, 2006 | 10.68 | 10.73 | 10.38 | 10.73 | 15,311 | +0.20(+1.89%) |
Feb 16, 2006 | 10.49 | 10.68 | 10.46 | 10.53 | 11,869 | +0.22(+2.16%) |
Feb 15, 2006 | 10.16 | 10.36 | 10.16 | 10.30 | 31,196 | +0.08(+0.75%) |
Feb 14, 2006 | 10.01 | 10.28 | 9.982 | 10.23 | 81,816 | -0.41(-3.89%) |
Feb 13, 2006 | 10.73 | 10.80 | 10.48 | 10.64 | 54,415 | -0.09(-0.86%) |
Feb 10, 2006 | 10.43 | 10.73 | 10.41 | 10.73 | 9,441 | +0.27(+2.56%) |
Feb 09, 2006 | 10.57 | 10.61 | 10.47 | 10.47 | 1,642 | +0.00(+0.00%) |
Feb 08, 2006 | 10.37 | 10.47 | 10.37 | 10.47 | 1,352 | -0.16(-1.52%) |
Feb 07, 2006 | 10.72 | 10.73 | 10.49 | 10.63 | 4,418 | +0.02(+0.15%) |
Feb 06, 2006 | 10.51 | 10.65 | 10.49 | 10.61 | 3,984 | +0.10(+0.95%) |
Feb 03, 2006 | 10.44 | 10.65 | 10.43 | 10.51 | 3,636 | -0.02(-0.22%) |
Feb 02, 2006 | 10.54 | 10.57 | 10.50 | 10.53 | 7,035 | -0.15(-1.36%) |