Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.289 | 8.447 | 8.280 | 8.356 | 293,592 | +0.01(+0.16%) |
Apr 27, 2006 | 8.307 | 8.433 | 8.230 | 8.343 | 447,566 | -0.05(-0.54%) |
Apr 26, 2006 | 8.383 | 8.415 | 8.298 | 8.388 | 242,575 | -0.01(-0.11%) |
Apr 25, 2006 | 8.492 | 8.492 | 8.338 | 8.397 | 384,847 | -0.10(-1.17%) |
Apr 24, 2006 | 8.758 | 8.762 | 8.469 | 8.496 | 476,633 | -0.29(-3.34%) |
Apr 21, 2006 | 8.843 | 8.843 | 8.672 | 8.789 | 231,366 | -0.00(-0.05%) |
Apr 20, 2006 | 8.776 | 8.816 | 8.672 | 8.794 | 200,465 | +0.00(+0.00%) |
Apr 19, 2006 | 8.830 | 8.952 | 8.758 | 8.794 | 190,657 | -0.04(-0.41%) |
Apr 18, 2006 | 8.595 | 8.843 | 8.595 | 8.830 | 194,842 | +0.23(+2.73%) |
Apr 17, 2006 | 8.582 | 8.604 | 8.564 | 8.595 | 239,129 | -0.00(-0.05%) |
Apr 13, 2006 | 8.550 | 8.663 | 8.528 | 8.600 | 80,513 | +0.05(+0.53%) |
Apr 12, 2006 | 8.568 | 8.627 | 8.537 | 8.555 | 143,651 | -0.01(-0.16%) |
Apr 11, 2006 | 8.843 | 8.843 | 8.537 | 8.568 | 423,068 | -0.23(-2.56%) |
Apr 10, 2006 | 8.807 | 8.848 | 8.735 | 8.794 | 268,368 | -0.04(-0.41%) |
Apr 07, 2006 | 8.852 | 9.019 | 8.704 | 8.830 | 219,997 | -0.00(-0.05%) |
Apr 06, 2006 | 8.758 | 8.843 | 8.636 | 8.834 | 252,088 | +0.05(+0.62%) |
Apr 05, 2006 | 8.825 | 8.834 | 8.744 | 8.780 | 124,807 | -0.09(-0.97%) |
Apr 04, 2006 | 8.785 | 8.907 | 8.762 | 8.866 | 401,259 | +0.08(+0.87%) |
Apr 03, 2006 | 8.825 | 8.866 | 8.740 | 8.789 | 292,042 | -0.04(-0.46%) |
Mar 31, 2006 | 8.749 | 8.839 | 8.749 | 8.830 | 462,297 | +0.07(+0.77%) |
Mar 30, 2006 | 8.744 | 8.794 | 8.744 | 8.762 | 482,966 | +0.02(+0.21%) |
Mar 29, 2006 | 8.568 | 8.794 | 8.568 | 8.744 | 432,406 | +0.16(+1.84%) |
Mar 28, 2006 | 8.595 | 8.627 | 8.568 | 8.586 | 250,085 | -0.05(-0.52%) |
Mar 27, 2006 | 8.848 | 8.848 | 8.505 | 8.631 | 203,040 | -0.20(-2.25%) |
Mar 24, 2006 | 8.789 | 8.839 | 8.645 | 8.830 | 297,102 | +0.04(+0.46%) |
Mar 23, 2006 | 8.670 | 8.965 | 8.659 | 8.789 | 427,971 | +0.12(+1.35%) |
Mar 22, 2006 | 8.532 | 8.717 | 8.532 | 8.672 | 214,650 | +0.10(+1.16%) |
Mar 21, 2006 | 8.771 | 8.789 | 8.555 | 8.573 | 212,581 | -0.23(-2.61%) |
Mar 20, 2006 | 8.586 | 8.821 | 8.568 | 8.803 | 408,936 | +0.22(+2.52%) |
Mar 17, 2006 | 8.731 | 8.749 | 8.568 | 8.586 | 461,485 | -0.10(-1.14%) |
Mar 16, 2006 | 8.681 | 8.726 | 8.636 | 8.686 | 103,879 | +0.04(+0.47%) |
Mar 15, 2006 | 8.681 | 8.735 | 8.618 | 8.645 | 285,157 | -0.01(-0.10%) |
Mar 14, 2006 | 8.929 | 9.308 | 8.550 | 8.654 | 1,176,978 | +0.03(+0.37%) |
Mar 13, 2006 | 8.753 | 8.794 | 8.568 | 8.622 | 344,108 | -0.12(-1.34%) |
Mar 10, 2006 | 8.027 | 8.740 | 7.626 | 8.740 | 1,558,027 | -0.38(-4.20%) |
Mar 09, 2006 | 9.294 | 9.299 | 9.110 | 9.123 | 263,282 | -0.14(-1.46%) |
Mar 08, 2006 | 9.100 | 9.362 | 9.100 | 9.258 | 425,050 | +0.13(+1.43%) |
Mar 07, 2006 | 9.466 | 9.520 | 9.119 | 9.128 | 565,097 | -0.42(-4.39%) |
Mar 06, 2006 | 9.709 | 9.709 | 9.470 | 9.547 | 389,925 | -0.10(-1.07%) |
Mar 03, 2006 | 9.727 | 9.885 | 9.628 | 9.651 | 291,461 | -0.20(-2.01%) |
Mar 02, 2006 | 9.727 | 9.863 | 9.700 | 9.849 | 655,691 | +0.03(+0.28%) |
Mar 01, 2006 | 9.849 | 9.935 | 9.723 | 9.822 | 389,322 | -0.00(-0.05%) |
Feb 28, 2006 | 9.948 | 9.899 | 9.808 | 9.827 | 266,557 | -0.12(-1.22%) |
Feb 27, 2006 | 9.894 | 10.00 | 9.858 | 9.948 | 182,561 | -0.01(-0.09%) |
Feb 24, 2006 | 9.775 | 9.989 | 9.673 | 9.957 | 339,208 | +0.15(+1.56%) |
Feb 23, 2006 | 9.538 | 9.858 | 9.538 | 9.804 | 411,812 | +0.21(+2.16%) |
Feb 22, 2006 | 9.511 | 9.660 | 9.448 | 9.597 | 270,457 | -0.00(-0.05%) |
Feb 21, 2006 | 9.574 | 9.655 | 9.493 | 9.601 | 166,068 | +0.04(+0.38%) |
Feb 17, 2006 | 9.628 | 9.628 | 9.560 | 9.565 | 170,203 | -0.04(-0.42%) |
Feb 16, 2006 | 9.520 | 9.628 | 9.452 | 9.605 | 210,659 | +0.16(+1.67%) |
Feb 15, 2006 | 9.511 | 9.520 | 9.358 | 9.448 | 146,625 | -0.01(-0.14%) |
Feb 14, 2006 | 9.209 | 9.583 | 9.155 | 9.461 | 292,665 | +0.32(+3.45%) |
Feb 13, 2006 | 9.303 | 9.317 | 9.146 | 9.146 | 191,444 | -0.23(-2.41%) |
Feb 10, 2006 | 9.150 | 9.430 | 9.073 | 9.371 | 351,832 | +0.17(+1.81%) |
Feb 09, 2006 | 9.470 | 9.488 | 9.141 | 9.204 | 118,652 | -0.23(-2.48%) |
Feb 08, 2006 | 9.520 | 9.642 | 9.407 | 9.439 | 429,882 | -0.05(-0.52%) |
Feb 07, 2006 | 9.601 | 9.651 | 9.470 | 9.488 | 96,036 | -0.14(-1.41%) |
Feb 06, 2006 | 9.660 | 9.786 | 9.560 | 9.624 | 112,926 | -0.07(-0.74%) |
Feb 03, 2006 | 9.457 | 9.709 | 9.457 | 9.696 | 443,291 | +0.15(+1.56%) |
Feb 02, 2006 | 9.673 | 9.714 | 9.457 | 9.547 | 151,503 | -0.15(-1.53%) |