Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.069 | 9.411 | 9.002 | 9.276 | 1,230,588 | +0.24(+2.65%) |
Apr 27, 2006 | 8.818 | 9.178 | 8.576 | 9.037 | 1,479,757 | +0.32(+3.67%) |
Apr 26, 2006 | 8.729 | 8.873 | 8.579 | 8.717 | 802,795 | -0.01(-0.13%) |
Apr 25, 2006 | 8.438 | 8.729 | 8.357 | 8.729 | 1,216,720 | +0.27(+3.24%) |
Apr 24, 2006 | 8.495 | 8.510 | 8.256 | 8.455 | 1,519,341 | -0.07(-0.81%) |
Apr 21, 2006 | 8.740 | 8.798 | 8.426 | 8.524 | 1,308,554 | -0.19(-2.21%) |
Apr 20, 2006 | 8.242 | 8.896 | 8.152 | 8.717 | 2,098,429 | +0.48(+5.88%) |
Apr 19, 2006 | 8.092 | 8.354 | 7.994 | 8.233 | 759,729 | +0.16(+2.00%) |
Apr 18, 2006 | 7.608 | 8.109 | 7.507 | 8.072 | 1,480,434 | +0.46(+6.10%) |
Apr 17, 2006 | 7.447 | 7.622 | 7.389 | 7.608 | 1,294,756 | +0.11(+1.50%) |
Apr 13, 2006 | 7.432 | 7.521 | 7.403 | 7.496 | 280,952 | +0.01(+0.15%) |
Apr 12, 2006 | 7.455 | 7.550 | 7.357 | 7.484 | 633,168 | +0.03(+0.39%) |
Apr 11, 2006 | 7.692 | 7.769 | 7.412 | 7.455 | 393,677 | -0.25(-3.22%) |
Apr 10, 2006 | 7.850 | 7.850 | 7.625 | 7.703 | 688,456 | -0.14(-1.84%) |
Apr 07, 2006 | 7.882 | 7.922 | 7.746 | 7.847 | 551,581 | -0.03(-0.40%) |
Apr 06, 2006 | 7.807 | 7.882 | 7.706 | 7.879 | 309,011 | +0.04(+0.55%) |
Apr 05, 2006 | 7.766 | 7.870 | 7.703 | 7.836 | 255,698 | +0.11(+1.42%) |
Apr 04, 2006 | 7.752 | 7.830 | 7.628 | 7.726 | 556,934 | +0.05(+0.60%) |
Apr 03, 2006 | 7.801 | 7.815 | 7.631 | 7.680 | 735,027 | -0.08(-1.08%) |
Mar 31, 2006 | 7.706 | 7.775 | 7.651 | 7.764 | 417,351 | +0.09(+1.16%) |
Mar 30, 2006 | 7.867 | 7.896 | 7.654 | 7.674 | 606,740 | -0.15(-1.88%) |
Mar 29, 2006 | 7.784 | 7.874 | 7.608 | 7.821 | 1,337,964 | +0.09(+1.16%) |
Mar 28, 2006 | 7.836 | 7.876 | 7.709 | 7.732 | 669,686 | -0.08(-1.00%) |
Mar 27, 2006 | 7.663 | 7.853 | 7.588 | 7.810 | 854,431 | +0.17(+2.26%) |
Mar 24, 2006 | 7.331 | 7.654 | 7.317 | 7.637 | 1,153,688 | +0.33(+4.53%) |
Mar 23, 2006 | 7.254 | 7.340 | 7.092 | 7.306 | 3,137,046 | -0.01(-0.20%) |
Mar 22, 2006 | 7.427 | 7.487 | 7.282 | 7.320 | 1,330,216 | -0.12(-1.55%) |
Mar 21, 2006 | 7.519 | 7.524 | 7.418 | 7.435 | 527,160 | -0.08(-1.04%) |
Mar 20, 2006 | 7.484 | 7.545 | 7.418 | 7.513 | 805,225 | +0.05(+0.62%) |
Mar 17, 2006 | 7.530 | 7.530 | 7.369 | 7.467 | 1,563,566 | -0.06(-0.84%) |
Mar 16, 2006 | 7.516 | 7.660 | 7.467 | 7.530 | 1,746,335 | +0.05(+0.73%) |
Mar 15, 2006 | 7.450 | 7.484 | 7.360 | 7.476 | 911,229 | +0.06(+0.78%) |
Mar 14, 2006 | 7.323 | 7.427 | 7.170 | 7.418 | 676,372 | +0.06(+0.86%) |
Mar 13, 2006 | 7.395 | 7.504 | 7.231 | 7.355 | 1,398,386 | -0.01(-0.20%) |
Mar 10, 2006 | 7.303 | 7.418 | 7.245 | 7.369 | 523,980 | +0.09(+1.27%) |
Mar 09, 2006 | 7.282 | 7.461 | 7.167 | 7.277 | 809,182 | +0.04(+0.52%) |
Mar 08, 2006 | 7.450 | 7.478 | 7.118 | 7.239 | 844,833 | -0.25(-3.38%) |
Mar 07, 2006 | 7.674 | 7.712 | 7.403 | 7.493 | 1,571,994 | -0.26(-3.31%) |
Mar 06, 2006 | 7.784 | 7.790 | 7.663 | 7.749 | 672,019 | -0.02(-0.30%) |
Mar 03, 2006 | 7.709 | 7.862 | 7.663 | 7.772 | 859,114 | +0.04(+0.56%) |
Mar 02, 2006 | 7.743 | 7.766 | 7.666 | 7.729 | 748,274 | -0.03(-0.37%) |
Mar 01, 2006 | 7.657 | 7.792 | 7.620 | 7.758 | 712,776 | +0.16(+2.16%) |
Feb 28, 2006 | 7.775 | 7.772 | 7.594 | 7.594 | 615,429 | -0.18(-2.33%) |
Feb 27, 2006 | 7.787 | 7.850 | 7.706 | 7.775 | 501,191 | +0.03(+0.45%) |
Feb 24, 2006 | 7.899 | 7.899 | 7.712 | 7.741 | 643,617 | -0.13(-1.65%) |
Feb 23, 2006 | 7.772 | 7.910 | 7.706 | 7.870 | 785,035 | +0.06(+0.81%) |
Feb 22, 2006 | 7.769 | 7.850 | 7.634 | 7.807 | 950,830 | +0.02(+0.30%) |
Feb 21, 2006 | 7.830 | 7.893 | 7.720 | 7.784 | 828,948 | -0.07(-0.95%) |
Feb 17, 2006 | 7.991 | 7.991 | 7.735 | 7.859 | 496,227 | -0.09(-1.16%) |
Feb 16, 2006 | 7.873 | 7.977 | 7.821 | 7.951 | 504,732 | +0.13(+1.69%) |
Feb 15, 2006 | 7.810 | 7.862 | 7.692 | 7.818 | 525,723 | +0.04(+0.56%) |
Feb 14, 2006 | 7.764 | 7.864 | 7.538 | 7.775 | 924,708 | +0.02(+0.22%) |
Feb 13, 2006 | 7.885 | 7.899 | 7.706 | 7.758 | 863,546 | -0.13(-1.64%) |
Feb 10, 2006 | 7.862 | 7.934 | 7.706 | 7.887 | 370,707 | +0.01(+0.18%) |
Feb 09, 2006 | 7.867 | 8.066 | 7.853 | 7.873 | 510,702 | -0.03(-0.40%) |
Feb 08, 2006 | 7.959 | 7.988 | 7.720 | 7.905 | 807,682 | -0.05(-0.65%) |
Feb 07, 2006 | 8.075 | 8.075 | 7.936 | 7.957 | 459,809 | -0.11(-1.32%) |
Feb 06, 2006 | 7.965 | 8.118 | 7.954 | 8.063 | 582,000 | +0.11(+1.38%) |
Feb 03, 2006 | 7.971 | 8.187 | 7.919 | 7.954 | 674,438 | -0.06(-0.75%) |
Feb 02, 2006 | 8.138 | 8.210 | 7.954 | 8.014 | 865,733 | -0.15(-1.83%) |