Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 9.122 | 9.348 | 9.102 | 9.296 | 746,367 | +0.21(+2.30%) |
Mar 30, 2006 | 8.886 | 9.106 | 8.878 | 9.087 | 569,288 | +0.22(+2.45%) |
Mar 29, 2006 | 8.804 | 8.913 | 8.757 | 8.870 | 694,902 | +0.12(+1.33%) |
Mar 28, 2006 | 8.804 | 8.845 | 8.692 | 8.753 | 478,553 | -0.03(-0.35%) |
Mar 27, 2006 | 8.815 | 8.821 | 8.753 | 8.784 | 377,574 | -0.01(-0.12%) |
Mar 24, 2006 | 8.800 | 8.815 | 8.724 | 8.794 | 533,921 | +0.01(+0.14%) |
Mar 23, 2006 | 8.753 | 8.827 | 8.753 | 8.782 | 418,307 | +0.00(+0.00%) |
Mar 22, 2006 | 8.749 | 8.835 | 8.698 | 8.782 | 409,770 | +0.05(+0.54%) |
Mar 21, 2006 | 8.733 | 8.897 | 8.704 | 8.735 | 450,015 | -0.01(-0.14%) |
Mar 20, 2006 | 8.891 | 8.911 | 8.714 | 8.747 | 978,327 | -0.14(-1.61%) |
Mar 17, 2006 | 8.897 | 8.923 | 8.827 | 8.891 | 1,136,381 | -0.05(-0.55%) |
Mar 16, 2006 | 9.091 | 9.143 | 8.911 | 8.940 | 376,110 | -0.10(-1.11%) |
Mar 15, 2006 | 8.825 | 9.044 | 8.815 | 9.040 | 340,743 | +0.28(+3.21%) |
Mar 14, 2006 | 8.604 | 8.772 | 8.552 | 8.759 | 926,862 | +0.16(+1.86%) |
Mar 13, 2006 | 8.610 | 8.669 | 8.546 | 8.599 | 561,971 | -0.02(-0.19%) |
Mar 10, 2006 | 8.661 | 8.698 | 8.567 | 8.616 | 464,406 | -0.03(-0.38%) |
Mar 09, 2006 | 8.702 | 8.759 | 8.610 | 8.649 | 487,822 | -0.06(-0.64%) |
Mar 08, 2006 | 8.733 | 8.741 | 8.569 | 8.704 | 271,229 | -0.08(-0.86%) |
Mar 07, 2006 | 8.886 | 8.940 | 8.753 | 8.780 | 244,155 | -0.14(-1.54%) |
Mar 06, 2006 | 8.948 | 8.985 | 8.847 | 8.917 | 300,742 | -0.06(-0.71%) |
Mar 03, 2006 | 8.989 | 9.087 | 8.973 | 8.981 | 376,354 | -0.03(-0.34%) |
Mar 02, 2006 | 8.954 | 9.067 | 8.932 | 9.011 | 608,802 | +0.04(+0.41%) |
Mar 01, 2006 | 8.702 | 8.975 | 8.702 | 8.975 | 730,513 | +0.27(+3.13%) |
Feb 28, 2006 | 8.702 | 8.761 | 8.640 | 8.702 | 424,649 | +0.00(+0.00%) |
Feb 27, 2006 | 8.622 | 8.759 | 8.599 | 8.702 | 323,182 | +0.08(+0.93%) |
Feb 24, 2006 | 8.661 | 8.681 | 8.528 | 8.622 | 939,057 | -0.04(-0.45%) |
Feb 23, 2006 | 8.661 | 8.761 | 8.538 | 8.661 | 877,592 | -0.03(-0.31%) |
Feb 22, 2006 | 8.856 | 8.917 | 8.663 | 8.688 | 675,877 | -0.16(-1.85%) |
Feb 21, 2006 | 8.815 | 8.852 | 8.770 | 8.852 | 327,328 | +0.04(+0.42%) |
Feb 17, 2006 | 8.835 | 8.858 | 8.770 | 8.815 | 313,181 | -0.01(-0.12%) |
Feb 16, 2006 | 8.835 | 8.872 | 8.792 | 8.825 | 249,521 | +0.02(+0.19%) |
Feb 15, 2006 | 8.821 | 8.833 | 8.741 | 8.809 | 365,622 | -0.03(-0.37%) |
Feb 14, 2006 | 8.770 | 8.903 | 8.706 | 8.841 | 570,751 | +0.08(+0.89%) |
Feb 13, 2006 | 8.835 | 8.835 | 8.558 | 8.763 | 1,411,513 | -0.10(-1.16%) |
Feb 10, 2006 | 8.753 | 8.911 | 8.700 | 8.866 | 408,551 | +0.10(+1.15%) |
Feb 09, 2006 | 8.868 | 8.973 | 8.745 | 8.765 | 714,903 | -0.11(-1.29%) |
Feb 08, 2006 | 8.893 | 8.909 | 8.784 | 8.880 | 650,023 | -0.00(-0.02%) |
Feb 07, 2006 | 9.003 | 9.026 | 8.854 | 8.882 | 595,387 | -0.15(-1.66%) |
Feb 06, 2006 | 8.870 | 9.061 | 8.866 | 9.032 | 911,739 | +0.16(+1.83%) |
Feb 03, 2006 | 8.866 | 8.956 | 8.558 | 8.870 | 1,769,818 | -0.38(-4.14%) |
Feb 02, 2006 | 9.020 | 9.522 | 9.020 | 9.253 | 1,665,425 | +0.23(+2.59%) |
Feb 01, 2006 | 8.932 | 9.052 | 8.927 | 9.020 | 884,909 | +0.05(+0.53%) |
Jan 31, 2006 | 8.886 | 8.973 | 8.883 | 8.973 | 874,665 | +0.08(+0.92%) |
Jan 30, 2006 | 9.050 | 9.050 | 8.888 | 8.891 | 1,174,188 | -0.16(-1.77%) |
Jan 27, 2006 | 8.702 | 9.055 | 8.528 | 9.050 | 1,447,368 | +0.35(+4.03%) |
Jan 26, 2006 | 8.405 | 8.784 | 8.317 | 8.700 | 2,881,809 | +0.60(+7.36%) |
Jan 25, 2006 | 8.251 | 8.333 | 8.071 | 8.103 | 393,184 | -0.15(-1.76%) |
Jan 24, 2006 | 8.110 | 8.282 | 8.110 | 8.249 | 501,481 | +0.15(+1.85%) |
Jan 23, 2006 | 7.966 | 8.159 | 7.966 | 8.099 | 308,547 | +0.14(+1.75%) |
Jan 20, 2006 | 8.187 | 8.187 | 7.960 | 7.960 | 286,107 | -0.23(-2.80%) |
Jan 19, 2006 | 8.122 | 8.200 | 8.099 | 8.189 | 210,983 | +0.08(+1.04%) |
Jan 18, 2006 | 8.138 | 8.163 | 8.042 | 8.105 | 260,984 | -0.06(-0.68%) |
Jan 17, 2006 | 8.097 | 8.179 | 8.077 | 8.161 | 236,593 | +0.04(+0.45%) |
Jan 13, 2006 | 8.122 | 8.194 | 8.116 | 8.124 | 175,372 | +0.00(+0.05%) |
Jan 12, 2006 | 8.132 | 8.198 | 8.103 | 8.120 | 295,864 | -0.01(-0.13%) |
Jan 11, 2006 | 8.163 | 8.171 | 8.122 | 8.130 | 286,595 | -0.03(-0.40%) |
Jan 10, 2006 | 8.159 | 8.200 | 8.112 | 8.163 | 431,478 | -0.02(-0.23%) |
Jan 09, 2006 | 8.128 | 8.200 | 8.077 | 8.181 | 664,413 | +0.01(+0.10%) |
Jan 06, 2006 | 8.241 | 8.245 | 8.140 | 8.173 | 660,511 | -0.06(-0.70%) |
Jan 05, 2006 | 8.230 | 8.276 | 8.198 | 8.230 | 635,144 | +0.00(+0.00%) |
Jan 04, 2006 | 8.214 | 8.349 | 8.110 | 8.230 | 1,639,082 | -0.17(-2.00%) |