Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.700 | 9.823 | 9.592 | 9.697 | 193,730 | -0.04(-0.42%) |
Apr 27, 2006 | 9.790 | 9.880 | 9.589 | 9.737 | 202,415 | -0.19(-1.96%) |
Apr 26, 2006 | 9.797 | 10.13 | 9.797 | 9.932 | 177,363 | +0.17(+1.76%) |
Apr 25, 2006 | 9.871 | 9.929 | 9.702 | 9.760 | 212,769 | -0.07(-0.75%) |
Apr 24, 2006 | 9.959 | 9.999 | 9.730 | 9.833 | 197,738 | -0.12(-1.23%) |
Apr 21, 2006 | 10.18 | 10.18 | 9.830 | 9.956 | 220,118 | +0.01(+0.12%) |
Apr 20, 2006 | 10.11 | 10.11 | 9.823 | 9.944 | 179,367 | -0.21(-2.02%) |
Apr 19, 2006 | 9.986 | 10.15 | 9.892 | 10.15 | 171,017 | +0.20(+2.02%) |
Apr 18, 2006 | 9.835 | 10.01 | 9.791 | 9.949 | 363,745 | +0.15(+1.54%) |
Apr 17, 2006 | 9.902 | 9.934 | 9.724 | 9.797 | 266,212 | -0.08(-0.77%) |
Apr 13, 2006 | 9.964 | 9.934 | 9.812 | 9.874 | 126,258 | -0.09(-0.90%) |
Apr 12, 2006 | 9.880 | 10.01 | 9.880 | 9.964 | 153,314 | +0.10(+1.03%) |
Apr 11, 2006 | 9.884 | 9.977 | 9.850 | 9.862 | 304,958 | +0.00(+0.00%) |
Apr 10, 2006 | 9.842 | 9.971 | 9.735 | 9.862 | 229,470 | -0.03(-0.32%) |
Apr 07, 2006 | 10.05 | 10.10 | 9.842 | 9.893 | 337,024 | -0.15(-1.52%) |
Apr 06, 2006 | 10.11 | 10.11 | 9.977 | 10.05 | 200,410 | -0.06(-0.55%) |
Apr 05, 2006 | 10.04 | 10.16 | 10.00 | 10.10 | 299,614 | +0.02(+0.19%) |
Apr 04, 2006 | 10.10 | 10.18 | 10.04 | 10.08 | 212,435 | -0.07(-0.72%) |
Apr 03, 2006 | 10.26 | 10.27 | 10.07 | 10.16 | 266,880 | -0.09(-0.85%) |
Mar 31, 2006 | 10.39 | 10.39 | 10.13 | 10.24 | 192,394 | -0.11(-1.10%) |
Mar 30, 2006 | 10.47 | 10.47 | 10.16 | 10.36 | 377,440 | -0.04(-0.40%) |
Mar 29, 2006 | 10.03 | 10.42 | 9.998 | 10.40 | 446,248 | +0.37(+3.66%) |
Mar 28, 2006 | 10.19 | 10.24 | 9.904 | 10.03 | 400,821 | -0.22(-2.16%) |
Mar 27, 2006 | 10.25 | 10.31 | 10.21 | 10.25 | 159,994 | -0.04(-0.41%) |
Mar 24, 2006 | 10.09 | 10.47 | 10.09 | 10.29 | 347,379 | +0.17(+1.70%) |
Mar 23, 2006 | 10.26 | 10.26 | 10.07 | 10.12 | 204,753 | -0.15(-1.49%) |
Mar 22, 2006 | 10.13 | 10.31 | 10.11 | 10.27 | 343,036 | +0.17(+1.67%) |
Mar 21, 2006 | 10.18 | 10.30 | 10.09 | 10.11 | 430,883 | -0.07(-0.68%) |
Mar 20, 2006 | 10.12 | 10.17 | 9.974 | 10.17 | 824,023 | +0.06(+0.62%) |
Mar 17, 2006 | 9.899 | 10.12 | 9.827 | 10.11 | 819,012 | +0.25(+2.50%) |
Mar 16, 2006 | 9.802 | 9.865 | 9.729 | 9.865 | 655,677 | +0.10(+1.03%) |
Mar 15, 2006 | 9.492 | 9.764 | 9.459 | 9.764 | 224,794 | +0.27(+2.81%) |
Mar 14, 2006 | 9.402 | 9.540 | 9.281 | 9.498 | 294,270 | +0.02(+0.24%) |
Mar 13, 2006 | 9.378 | 9.618 | 9.378 | 9.476 | 260,868 | +0.12(+1.33%) |
Mar 10, 2006 | 9.122 | 9.453 | 9.122 | 9.351 | 439,234 | +0.21(+2.28%) |
Mar 09, 2006 | 9.122 | 9.211 | 9.037 | 9.143 | 310,637 | +0.00(+0.00%) |
Mar 08, 2006 | 9.109 | 9.221 | 9.014 | 9.143 | 179,033 | -0.04(-0.44%) |
Mar 07, 2006 | 9.025 | 9.224 | 8.982 | 9.184 | 283,915 | +0.04(+0.41%) |
Mar 06, 2006 | 9.384 | 9.384 | 9.026 | 9.146 | 358,401 | -0.17(-1.78%) |
Mar 03, 2006 | 9.248 | 9.399 | 9.178 | 9.312 | 415,518 | +0.08(+0.86%) |
Mar 02, 2006 | 9.356 | 9.404 | 9.116 | 9.233 | 1,097,584 | +0.52(+6.02%) |
Mar 01, 2006 | 8.669 | 8.742 | 8.636 | 8.709 | 289,593 | +0.04(+0.47%) |
Feb 28, 2006 | 8.787 | 8.772 | 8.607 | 8.669 | 593,884 | -0.12(-1.35%) |
Feb 27, 2006 | 8.761 | 8.856 | 8.721 | 8.787 | 409,172 | +0.02(+0.20%) |
Feb 24, 2006 | 8.758 | 8.826 | 8.495 | 8.769 | 578,853 | -0.01(-0.12%) |
Feb 23, 2006 | 8.967 | 9.007 | 8.757 | 8.779 | 324,999 | -0.29(-3.23%) |
Feb 22, 2006 | 9.109 | 9.182 | 9.025 | 9.073 | 175,693 | +0.00(+0.02%) |
Feb 21, 2006 | 9.297 | 9.402 | 8.955 | 9.071 | 232,142 | -0.32(-3.38%) |
Feb 17, 2006 | 9.508 | 9.508 | 9.215 | 9.389 | 180,035 | -0.07(-0.71%) |
Feb 16, 2006 | 9.416 | 9.488 | 9.315 | 9.456 | 118,910 | +0.08(+0.83%) |
Feb 15, 2006 | 9.172 | 9.505 | 9.166 | 9.378 | 149,974 | +0.23(+2.50%) |
Feb 14, 2006 | 9.011 | 9.252 | 8.967 | 9.149 | 250,513 | +0.17(+1.87%) |
Feb 13, 2006 | 8.998 | 9.077 | 8.913 | 8.982 | 154,984 | -0.04(-0.50%) |
Feb 10, 2006 | 9.029 | 9.139 | 8.995 | 9.026 | 190,724 | -0.08(-0.85%) |
Feb 09, 2006 | 9.176 | 9.236 | 9.089 | 9.104 | 188,386 | -0.09(-0.93%) |
Feb 08, 2006 | 9.468 | 9.491 | 9.158 | 9.190 | 295,940 | -0.28(-2.94%) |
Feb 07, 2006 | 9.615 | 9.685 | 9.434 | 9.468 | 204,085 | -0.11(-1.14%) |
Feb 06, 2006 | 9.639 | 9.639 | 9.438 | 9.577 | 202,749 | -0.06(-0.64%) |
Feb 03, 2006 | 9.655 | 9.769 | 9.583 | 9.639 | 161,664 | -0.05(-0.56%) |
Feb 02, 2006 | 9.842 | 9.842 | 9.546 | 9.693 | 298,946 | -0.19(-1.89%) |