Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.987 | 8.987 | 8.631 | 8.912 | 61,292 | -0.17(-1.86%) |
Apr 27, 2006 | 8.593 | 9.081 | 8.321 | 9.081 | 45,999 | +0.39(+4.54%) |
Apr 26, 2006 | 8.012 | 8.687 | 7.965 | 8.687 | 48,459 | +0.64(+7.93%) |
Apr 25, 2006 | 8.256 | 8.256 | 7.899 | 8.049 | 94,397 | -0.14(-1.72%) |
Apr 24, 2006 | 8.659 | 8.659 | 8.134 | 8.190 | 47,869 | -0.31(-3.64%) |
Apr 21, 2006 | 8.753 | 8.837 | 8.359 | 8.499 | 90,120 | -0.08(-0.98%) |
Apr 20, 2006 | 9.090 | 9.090 | 8.396 | 8.584 | 73,339 | -0.46(-5.08%) |
Apr 19, 2006 | 9.025 | 9.156 | 8.818 | 9.044 | 25,389 | -0.03(-0.31%) |
Apr 18, 2006 | 8.987 | 9.072 | 8.790 | 9.072 | 15,637 | +0.08(+0.94%) |
Apr 17, 2006 | 9.184 | 9.184 | 8.753 | 8.987 | 29,580 | +0.09(+1.05%) |
Apr 13, 2006 | 8.734 | 9.184 | 8.734 | 8.893 | 21,859 | +0.14(+1.61%) |
Apr 12, 2006 | 8.940 | 8.959 | 8.734 | 8.753 | 18,327 | -0.19(-2.10%) |
Apr 11, 2006 | 9.203 | 9.334 | 8.912 | 8.940 | 21,669 | -0.30(-3.25%) |
Apr 10, 2006 | 9.194 | 9.381 | 8.893 | 9.241 | 17,104 | +0.10(+1.13%) |
Apr 07, 2006 | 9.475 | 9.475 | 9.062 | 9.137 | 17,273 | -0.34(-3.56%) |
Apr 06, 2006 | 9.297 | 9.485 | 8.940 | 9.475 | 70,256 | +0.10(+1.10%) |
Apr 05, 2006 | 9.381 | 9.391 | 9.203 | 9.372 | 121,517 | +0.06(+0.60%) |
Apr 04, 2006 | 9.475 | 9.635 | 9.194 | 9.316 | 105,899 | -0.12(-1.29%) |
Apr 03, 2006 | 8.865 | 9.972 | 8.621 | 9.438 | 105,820 | +0.59(+6.68%) |
Mar 31, 2006 | 8.593 | 8.865 | 8.556 | 8.847 | 111,647 | +0.17(+1.95%) |
Mar 30, 2006 | 8.593 | 8.734 | 8.546 | 8.678 | 17,910 | +0.04(+0.43%) |
Mar 29, 2006 | 8.631 | 8.725 | 8.349 | 8.640 | 42,950 | +0.16(+1.88%) |
Mar 28, 2006 | 8.687 | 8.818 | 8.415 | 8.481 | 48,116 | -0.25(-2.90%) |
Mar 27, 2006 | 8.631 | 8.903 | 8.631 | 8.734 | 52,893 | +0.02(+0.22%) |
Mar 24, 2006 | 8.781 | 8.922 | 8.621 | 8.715 | 46,294 | -0.13(-1.48%) |
Mar 23, 2006 | 8.856 | 8.912 | 8.603 | 8.847 | 79,306 | +0.08(+0.96%) |
Mar 22, 2006 | 8.725 | 8.912 | 8.528 | 8.762 | 83,143 | -0.06(-0.64%) |
Mar 21, 2006 | 9.044 | 9.156 | 8.781 | 8.818 | 75,097 | -0.32(-3.49%) |
Mar 20, 2006 | 9.259 | 9.259 | 8.734 | 9.137 | 70,586 | -0.05(-0.51%) |
Mar 17, 2006 | 9.522 | 9.522 | 9.156 | 9.184 | 91,693 | -0.30(-3.17%) |
Mar 16, 2006 | 9.428 | 9.578 | 9.419 | 9.485 | 34,505 | +0.01(+0.10%) |
Mar 15, 2006 | 9.438 | 9.560 | 9.278 | 9.475 | 32,826 | -0.05(-0.49%) |
Mar 14, 2006 | 9.325 | 9.719 | 9.325 | 9.522 | 33,303 | +0.10(+1.10%) |
Mar 13, 2006 | 9.625 | 9.700 | 9.381 | 9.419 | 25,110 | -0.13(-1.38%) |
Mar 10, 2006 | 9.344 | 9.613 | 9.344 | 9.550 | 35,245 | +0.16(+1.70%) |
Mar 09, 2006 | 9.841 | 9.916 | 9.381 | 9.391 | 51,437 | -0.53(-5.30%) |
Mar 08, 2006 | 9.438 | 10.01 | 9.438 | 9.916 | 34,675 | +0.38(+3.93%) |
Mar 07, 2006 | 9.550 | 9.719 | 9.363 | 9.541 | 35,812 | -0.15(-1.55%) |
Mar 06, 2006 | 9.419 | 9.775 | 9.344 | 9.691 | 23,838 | +0.17(+1.77%) |
Mar 03, 2006 | 9.588 | 9.860 | 9.325 | 9.522 | 57,186 | -0.20(-2.03%) |
Mar 02, 2006 | 10.10 | 10.10 | 9.578 | 9.719 | 79,323 | -0.43(-4.25%) |
Mar 01, 2006 | 9.747 | 10.23 | 9.550 | 10.15 | 24,739 | +0.42(+4.34%) |
Feb 28, 2006 | 9.794 | 9.972 | 9.287 | 9.728 | 37,412 | -0.07(-0.67%) |
Feb 27, 2006 | 9.503 | 9.982 | 9.428 | 9.794 | 44,645 | +0.24(+2.55%) |
Feb 24, 2006 | 9.710 | 10.41 | 9.194 | 9.550 | 101,006 | -0.13(-1.36%) |
Feb 23, 2006 | 9.175 | 10.26 | 9.175 | 9.682 | 88,178 | +0.41(+4.45%) |
Feb 22, 2006 | 9.803 | 10.01 | 9.006 | 9.269 | 65,384 | -0.64(-6.44%) |
Feb 21, 2006 | 9.963 | 10.16 | 9.785 | 9.907 | 151,898 | -0.11(-1.12%) |
Feb 17, 2006 | 10.40 | 10.40 | 9.944 | 10.02 | 39,355 | -0.30(-2.91%) |
Feb 16, 2006 | 10.22 | 10.43 | 10.22 | 10.32 | 76,961 | +0.00(+0.00%) |
Feb 15, 2006 | 10.32 | 10.50 | 10.06 | 10.32 | 21,880 | +0.02(+0.18%) |
Feb 14, 2006 | 9.222 | 10.56 | 9.053 | 10.30 | 52,384 | +1.02(+11.02%) |
Feb 13, 2006 | 9.475 | 9.475 | 9.025 | 9.278 | 8,260 | -0.20(-2.08%) |
Feb 10, 2006 | 9.241 | 9.475 | 9.231 | 9.475 | 11,243 | +0.14(+1.51%) |
Feb 09, 2006 | 9.156 | 9.419 | 9.062 | 9.334 | 7,863 | +0.08(+0.91%) |
Feb 08, 2006 | 9.306 | 9.306 | 9.119 | 9.250 | 8,052 | +0.08(+0.92%) |
Feb 07, 2006 | 9.269 | 9.411 | 9.072 | 9.166 | 8,754 | -0.15(-1.56%) |
Feb 06, 2006 | 8.772 | 9.372 | 8.696 | 9.311 | 21,778 | +0.63(+7.30%) |
Feb 03, 2006 | 9.203 | 9.222 | 8.443 | 8.678 | 89,266 | -0.62(-6.66%) |
Feb 02, 2006 | 9.287 | 9.409 | 9.006 | 9.297 | 16,033 | -0.08(-0.90%) |