Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.055 | 9.397 | 8.989 | 9.262 | 1,232,460 | +0.24(+2.65%) |
Apr 27, 2006 | 8.805 | 9.164 | 8.563 | 9.023 | 1,482,008 | +0.32(+3.67%) |
Apr 26, 2006 | 8.715 | 8.859 | 8.566 | 8.704 | 804,016 | -0.01(-0.13%) |
Apr 25, 2006 | 8.425 | 8.715 | 8.344 | 8.715 | 1,218,571 | +0.27(+3.24%) |
Apr 24, 2006 | 8.482 | 8.497 | 8.244 | 8.442 | 1,521,652 | -0.07(-0.81%) |
Apr 21, 2006 | 8.727 | 8.784 | 8.413 | 8.511 | 1,310,545 | -0.19(-2.21%) |
Apr 20, 2006 | 8.229 | 8.882 | 8.140 | 8.704 | 2,101,621 | +0.48(+5.88%) |
Apr 19, 2006 | 8.080 | 8.341 | 7.982 | 8.221 | 760,885 | +0.16(+2.00%) |
Apr 18, 2006 | 7.596 | 8.097 | 7.496 | 8.060 | 1,482,686 | +0.46(+6.10%) |
Apr 17, 2006 | 7.435 | 7.611 | 7.378 | 7.596 | 1,296,725 | +0.11(+1.50%) |
Apr 13, 2006 | 7.421 | 7.510 | 7.392 | 7.484 | 281,379 | +0.01(+0.15%) |
Apr 12, 2006 | 7.444 | 7.539 | 7.346 | 7.473 | 634,131 | +0.03(+0.39%) |
Apr 11, 2006 | 7.680 | 7.757 | 7.401 | 7.444 | 394,276 | -0.25(-3.22%) |
Apr 10, 2006 | 7.838 | 7.838 | 7.614 | 7.691 | 689,503 | -0.14(-1.84%) |
Apr 07, 2006 | 7.870 | 7.910 | 7.735 | 7.835 | 552,420 | -0.03(-0.40%) |
Apr 06, 2006 | 7.795 | 7.870 | 7.694 | 7.867 | 309,481 | +0.04(+0.55%) |
Apr 05, 2006 | 7.755 | 7.858 | 7.691 | 7.824 | 256,087 | +0.11(+1.42%) |
Apr 04, 2006 | 7.740 | 7.818 | 7.617 | 7.714 | 557,781 | +0.05(+0.60%) |
Apr 03, 2006 | 7.789 | 7.804 | 7.619 | 7.668 | 736,145 | -0.08(-1.08%) |
Mar 31, 2006 | 7.694 | 7.763 | 7.640 | 7.752 | 417,986 | +0.09(+1.16%) |
Mar 30, 2006 | 7.855 | 7.884 | 7.642 | 7.663 | 607,663 | -0.15(-1.88%) |
Mar 29, 2006 | 7.772 | 7.862 | 7.596 | 7.809 | 1,339,998 | +0.09(+1.16%) |
Mar 28, 2006 | 7.824 | 7.864 | 7.697 | 7.720 | 670,705 | -0.08(-1.00%) |
Mar 27, 2006 | 7.651 | 7.841 | 7.576 | 7.798 | 855,730 | +0.17(+2.26%) |
Mar 24, 2006 | 7.320 | 7.642 | 7.306 | 7.625 | 1,155,442 | +0.33(+4.53%) |
Mar 23, 2006 | 7.243 | 7.329 | 7.082 | 7.294 | 3,141,817 | -0.01(-0.20%) |
Mar 22, 2006 | 7.415 | 7.475 | 7.271 | 7.309 | 1,332,239 | -0.12(-1.55%) |
Mar 21, 2006 | 7.507 | 7.513 | 7.407 | 7.424 | 527,962 | -0.08(-1.04%) |
Mar 20, 2006 | 7.473 | 7.533 | 7.407 | 7.502 | 806,449 | +0.05(+0.62%) |
Mar 17, 2006 | 7.519 | 7.519 | 7.358 | 7.456 | 1,565,944 | -0.06(-0.84%) |
Mar 16, 2006 | 7.504 | 7.648 | 7.456 | 7.519 | 1,748,991 | +0.05(+0.73%) |
Mar 15, 2006 | 7.438 | 7.473 | 7.349 | 7.464 | 912,615 | +0.06(+0.78%) |
Mar 14, 2006 | 7.312 | 7.415 | 7.159 | 7.407 | 677,401 | +0.06(+0.86%) |
Mar 13, 2006 | 7.384 | 7.493 | 7.220 | 7.343 | 1,400,512 | -0.01(-0.20%) |
Mar 10, 2006 | 7.292 | 7.407 | 7.234 | 7.358 | 524,777 | +0.09(+1.27%) |
Mar 09, 2006 | 7.271 | 7.450 | 7.156 | 7.266 | 810,412 | +0.04(+0.52%) |
Mar 08, 2006 | 7.438 | 7.467 | 7.107 | 7.228 | 846,117 | -0.25(-3.38%) |
Mar 07, 2006 | 7.663 | 7.700 | 7.392 | 7.481 | 1,574,385 | -0.26(-3.31%) |
Mar 06, 2006 | 7.772 | 7.778 | 7.651 | 7.737 | 673,041 | -0.02(-0.30%) |
Mar 03, 2006 | 7.697 | 7.850 | 7.651 | 7.760 | 860,420 | +0.04(+0.56%) |
Mar 02, 2006 | 7.732 | 7.755 | 7.654 | 7.717 | 749,412 | -0.03(-0.37%) |
Mar 01, 2006 | 7.645 | 7.781 | 7.608 | 7.746 | 713,860 | +0.16(+2.16%) |
Feb 28, 2006 | 7.763 | 7.760 | 7.582 | 7.582 | 616,365 | -0.18(-2.33%) |
Feb 27, 2006 | 7.775 | 7.838 | 7.694 | 7.763 | 501,953 | +0.03(+0.45%) |
Feb 24, 2006 | 7.887 | 7.887 | 7.700 | 7.729 | 644,595 | -0.13(-1.65%) |
Feb 23, 2006 | 7.760 | 7.898 | 7.694 | 7.858 | 786,229 | +0.06(+0.81%) |
Feb 22, 2006 | 7.758 | 7.838 | 7.622 | 7.795 | 952,276 | +0.02(+0.30%) |
Feb 21, 2006 | 7.818 | 7.881 | 7.709 | 7.772 | 830,208 | -0.07(-0.95%) |
Feb 17, 2006 | 7.979 | 7.979 | 7.723 | 7.847 | 496,982 | -0.09(-1.16%) |
Feb 16, 2006 | 7.861 | 7.965 | 7.809 | 7.939 | 505,499 | +0.13(+1.70%) |
Feb 15, 2006 | 7.798 | 7.850 | 7.680 | 7.806 | 526,523 | +0.04(+0.56%) |
Feb 14, 2006 | 7.752 | 7.852 | 7.527 | 7.763 | 926,114 | +0.02(+0.22%) |
Feb 13, 2006 | 7.873 | 7.887 | 7.694 | 7.746 | 864,860 | -0.13(-1.64%) |
Feb 10, 2006 | 7.850 | 7.921 | 7.694 | 7.875 | 371,271 | +0.01(+0.18%) |
Feb 09, 2006 | 7.855 | 8.054 | 7.841 | 7.861 | 511,479 | -0.03(-0.40%) |
Feb 08, 2006 | 7.947 | 7.976 | 7.709 | 7.893 | 808,911 | -0.05(-0.65%) |
Feb 07, 2006 | 8.062 | 8.062 | 7.924 | 7.945 | 460,509 | -0.11(-1.32%) |
Feb 06, 2006 | 7.953 | 8.106 | 7.942 | 8.051 | 582,885 | +0.11(+1.38%) |
Feb 03, 2006 | 7.959 | 8.175 | 7.907 | 7.942 | 675,464 | -0.06(-0.75%) |
Feb 02, 2006 | 8.126 | 8.198 | 7.942 | 8.002 | 867,050 | -0.15(-1.83%) |