Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.708 | 9.831 | 9.600 | 9.705 | 193,571 | -0.04(-0.42%) |
Apr 27, 2006 | 9.798 | 9.888 | 9.597 | 9.745 | 202,249 | -0.19(-1.96%) |
Apr 26, 2006 | 9.805 | 10.14 | 9.805 | 9.940 | 177,218 | +0.17(+1.76%) |
Apr 25, 2006 | 9.879 | 9.937 | 9.710 | 9.768 | 212,595 | -0.07(-0.75%) |
Apr 24, 2006 | 9.967 | 10.01 | 9.738 | 9.841 | 197,576 | -0.12(-1.23%) |
Apr 21, 2006 | 10.19 | 10.19 | 9.838 | 9.964 | 219,937 | +0.01(+0.12%) |
Apr 20, 2006 | 10.12 | 10.12 | 9.831 | 9.952 | 179,220 | -0.21(-2.02%) |
Apr 19, 2006 | 9.994 | 10.16 | 9.900 | 10.16 | 170,877 | +0.20(+2.02%) |
Apr 18, 2006 | 9.843 | 10.02 | 9.799 | 9.957 | 363,447 | +0.15(+1.54%) |
Apr 17, 2006 | 9.910 | 9.942 | 9.732 | 9.805 | 265,994 | -0.08(-0.77%) |
Apr 13, 2006 | 9.972 | 9.942 | 9.820 | 9.882 | 126,155 | -0.09(-0.90%) |
Apr 12, 2006 | 9.888 | 10.02 | 9.888 | 9.972 | 153,188 | +0.10(+1.03%) |
Apr 11, 2006 | 9.892 | 9.985 | 9.858 | 9.870 | 304,708 | +0.00(+0.00%) |
Apr 10, 2006 | 9.850 | 9.979 | 9.742 | 9.870 | 229,282 | -0.03(-0.32%) |
Apr 07, 2006 | 10.06 | 10.10 | 9.850 | 9.901 | 336,748 | -0.15(-1.52%) |
Apr 06, 2006 | 10.11 | 10.12 | 9.985 | 10.05 | 200,246 | -0.06(-0.55%) |
Apr 05, 2006 | 10.05 | 10.17 | 10.01 | 10.11 | 299,368 | +0.02(+0.19%) |
Apr 04, 2006 | 10.11 | 10.19 | 10.05 | 10.09 | 212,261 | -0.07(-0.72%) |
Apr 03, 2006 | 10.27 | 10.28 | 10.07 | 10.16 | 266,661 | -0.09(-0.85%) |
Mar 31, 2006 | 10.40 | 10.40 | 10.13 | 10.25 | 192,236 | -0.11(-1.10%) |
Mar 30, 2006 | 10.48 | 10.48 | 10.17 | 10.36 | 377,131 | -0.04(-0.40%) |
Mar 29, 2006 | 10.04 | 10.43 | 10.01 | 10.41 | 445,882 | +0.37(+3.66%) |
Mar 28, 2006 | 10.20 | 10.25 | 9.912 | 10.04 | 400,493 | -0.22(-2.16%) |
Mar 27, 2006 | 10.26 | 10.32 | 10.22 | 10.26 | 159,863 | -0.04(-0.41%) |
Mar 24, 2006 | 10.10 | 10.48 | 10.10 | 10.30 | 347,094 | +0.17(+1.70%) |
Mar 23, 2006 | 10.27 | 10.27 | 10.07 | 10.13 | 204,585 | -0.15(-1.49%) |
Mar 22, 2006 | 10.13 | 10.31 | 10.12 | 10.28 | 342,755 | +0.17(+1.67%) |
Mar 21, 2006 | 10.19 | 10.31 | 10.10 | 10.11 | 430,530 | -0.07(-0.68%) |
Mar 20, 2006 | 10.13 | 10.18 | 9.982 | 10.18 | 823,347 | +0.06(+0.62%) |
Mar 17, 2006 | 9.907 | 10.13 | 9.835 | 10.12 | 818,341 | +0.25(+2.50%) |
Mar 16, 2006 | 9.810 | 9.873 | 9.736 | 9.873 | 655,140 | +0.10(+1.03%) |
Mar 15, 2006 | 9.500 | 9.772 | 9.467 | 9.772 | 224,610 | +0.27(+2.81%) |
Mar 14, 2006 | 9.410 | 9.548 | 9.289 | 9.506 | 294,029 | +0.02(+0.24%) |
Mar 13, 2006 | 9.386 | 9.626 | 9.386 | 9.483 | 260,654 | +0.12(+1.33%) |
Mar 10, 2006 | 9.130 | 9.461 | 9.130 | 9.359 | 438,874 | +0.21(+2.28%) |
Mar 09, 2006 | 9.130 | 9.218 | 9.044 | 9.151 | 310,382 | +0.00(+0.00%) |
Mar 08, 2006 | 9.116 | 9.229 | 9.022 | 9.151 | 178,887 | -0.04(-0.44%) |
Mar 07, 2006 | 9.032 | 9.232 | 8.989 | 9.191 | 283,682 | +0.04(+0.41%) |
Mar 06, 2006 | 9.392 | 9.392 | 9.034 | 9.154 | 358,107 | -0.17(-1.78%) |
Mar 03, 2006 | 9.256 | 9.407 | 9.185 | 9.320 | 415,178 | +0.08(+0.86%) |
Mar 02, 2006 | 9.363 | 9.411 | 9.124 | 9.241 | 1,096,684 | +0.52(+6.02%) |
Mar 01, 2006 | 8.676 | 8.749 | 8.643 | 8.716 | 289,356 | +0.04(+0.47%) |
Feb 28, 2006 | 8.794 | 8.779 | 8.614 | 8.676 | 593,397 | -0.12(-1.35%) |
Feb 27, 2006 | 8.769 | 8.863 | 8.728 | 8.794 | 408,837 | +0.02(+0.20%) |
Feb 24, 2006 | 8.766 | 8.833 | 8.502 | 8.776 | 578,379 | -0.01(-0.12%) |
Feb 23, 2006 | 8.974 | 9.014 | 8.764 | 8.787 | 324,733 | -0.29(-3.23%) |
Feb 22, 2006 | 9.116 | 9.190 | 9.032 | 9.080 | 175,549 | +0.00(+0.02%) |
Feb 21, 2006 | 9.305 | 9.410 | 8.962 | 9.079 | 231,952 | -0.32(-3.38%) |
Feb 17, 2006 | 9.516 | 9.516 | 9.223 | 9.396 | 179,888 | -0.07(-0.71%) |
Feb 16, 2006 | 9.423 | 9.495 | 9.323 | 9.464 | 118,813 | +0.08(+0.83%) |
Feb 15, 2006 | 9.179 | 9.513 | 9.173 | 9.386 | 149,851 | +0.23(+2.50%) |
Feb 14, 2006 | 9.019 | 9.260 | 8.975 | 9.157 | 250,308 | +0.17(+1.87%) |
Feb 13, 2006 | 9.005 | 9.085 | 8.920 | 8.989 | 154,857 | -0.04(-0.50%) |
Feb 10, 2006 | 9.037 | 9.146 | 9.002 | 9.034 | 190,568 | -0.08(-0.86%) |
Feb 09, 2006 | 9.184 | 9.244 | 9.097 | 9.112 | 188,231 | -0.09(-0.93%) |
Feb 08, 2006 | 9.476 | 9.498 | 9.166 | 9.197 | 295,697 | -0.28(-2.94%) |
Feb 07, 2006 | 9.623 | 9.693 | 9.441 | 9.476 | 203,917 | -0.11(-1.14%) |
Feb 06, 2006 | 9.647 | 9.647 | 9.446 | 9.585 | 202,582 | -0.06(-0.64%) |
Feb 03, 2006 | 9.663 | 9.777 | 9.591 | 9.647 | 161,532 | -0.05(-0.56%) |
Feb 02, 2006 | 9.850 | 9.850 | 9.554 | 9.701 | 298,701 | -0.19(-1.89%) |