Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 9.126 | 9.351 | 9.105 | 9.300 | 746,077 | +0.21(+2.30%) |
Mar 30, 2006 | 8.890 | 9.109 | 8.882 | 9.091 | 569,067 | +0.22(+2.45%) |
Mar 29, 2006 | 8.808 | 8.917 | 8.761 | 8.873 | 694,632 | +0.12(+1.33%) |
Mar 28, 2006 | 8.808 | 8.849 | 8.695 | 8.757 | 478,367 | -0.03(-0.35%) |
Mar 27, 2006 | 8.818 | 8.824 | 8.757 | 8.787 | 377,427 | -0.01(-0.12%) |
Mar 24, 2006 | 8.804 | 8.818 | 8.728 | 8.798 | 533,713 | +0.01(+0.14%) |
Mar 23, 2006 | 8.757 | 8.830 | 8.757 | 8.785 | 418,144 | +0.00(+0.00%) |
Mar 22, 2006 | 8.752 | 8.839 | 8.701 | 8.785 | 409,611 | +0.05(+0.54%) |
Mar 21, 2006 | 8.736 | 8.900 | 8.707 | 8.738 | 449,840 | -0.01(-0.14%) |
Mar 20, 2006 | 8.894 | 8.915 | 8.718 | 8.750 | 977,946 | -0.14(-1.61%) |
Mar 17, 2006 | 8.900 | 8.927 | 8.830 | 8.894 | 1,135,939 | -0.05(-0.55%) |
Mar 16, 2006 | 9.095 | 9.146 | 8.915 | 8.943 | 375,964 | -0.10(-1.11%) |
Mar 15, 2006 | 8.828 | 9.048 | 8.818 | 9.044 | 340,611 | +0.28(+3.21%) |
Mar 14, 2006 | 8.607 | 8.775 | 8.556 | 8.763 | 926,501 | +0.16(+1.86%) |
Mar 13, 2006 | 8.613 | 8.673 | 8.549 | 8.603 | 561,752 | -0.02(-0.19%) |
Mar 10, 2006 | 8.664 | 8.701 | 8.570 | 8.619 | 464,226 | -0.03(-0.38%) |
Mar 09, 2006 | 8.705 | 8.763 | 8.613 | 8.652 | 487,632 | -0.06(-0.64%) |
Mar 08, 2006 | 8.736 | 8.744 | 8.572 | 8.707 | 271,123 | -0.08(-0.86%) |
Mar 07, 2006 | 8.890 | 8.943 | 8.757 | 8.783 | 244,060 | -0.14(-1.54%) |
Mar 06, 2006 | 8.951 | 8.988 | 8.851 | 8.921 | 300,625 | -0.06(-0.71%) |
Mar 03, 2006 | 8.992 | 9.091 | 8.976 | 8.984 | 376,208 | -0.03(-0.34%) |
Mar 02, 2006 | 8.958 | 9.070 | 8.935 | 9.015 | 608,565 | +0.04(+0.41%) |
Mar 01, 2006 | 8.705 | 8.978 | 8.705 | 8.978 | 730,229 | +0.27(+3.13%) |
Feb 28, 2006 | 8.705 | 8.765 | 8.644 | 8.705 | 424,484 | +0.00(+0.00%) |
Feb 27, 2006 | 8.625 | 8.763 | 8.603 | 8.705 | 323,056 | +0.08(+0.93%) |
Feb 24, 2006 | 8.664 | 8.685 | 8.531 | 8.625 | 938,692 | -0.04(-0.45%) |
Feb 23, 2006 | 8.664 | 8.765 | 8.541 | 8.664 | 877,250 | -0.03(-0.31%) |
Feb 22, 2006 | 8.859 | 8.921 | 8.666 | 8.691 | 675,614 | -0.16(-1.85%) |
Feb 21, 2006 | 8.818 | 8.855 | 8.773 | 8.855 | 327,201 | +0.04(+0.42%) |
Feb 17, 2006 | 8.839 | 8.861 | 8.773 | 8.818 | 313,060 | -0.01(-0.12%) |
Feb 16, 2006 | 8.839 | 8.876 | 8.796 | 8.828 | 249,424 | +0.02(+0.19%) |
Feb 15, 2006 | 8.824 | 8.837 | 8.744 | 8.812 | 365,480 | -0.03(-0.37%) |
Feb 14, 2006 | 8.773 | 8.906 | 8.709 | 8.845 | 570,529 | +0.08(+0.89%) |
Feb 13, 2006 | 8.839 | 8.839 | 8.562 | 8.767 | 1,410,964 | -0.10(-1.16%) |
Feb 10, 2006 | 8.757 | 8.915 | 8.703 | 8.869 | 408,392 | +0.10(+1.15%) |
Feb 09, 2006 | 8.871 | 8.976 | 8.748 | 8.769 | 714,625 | -0.11(-1.29%) |
Feb 08, 2006 | 8.896 | 8.912 | 8.787 | 8.884 | 649,770 | -0.00(-0.02%) |
Feb 07, 2006 | 9.007 | 9.029 | 8.857 | 8.886 | 595,155 | -0.15(-1.66%) |
Feb 06, 2006 | 8.873 | 9.064 | 8.869 | 9.035 | 911,385 | +0.16(+1.83%) |
Feb 03, 2006 | 8.869 | 8.960 | 8.562 | 8.873 | 1,769,130 | -0.38(-4.14%) |
Feb 02, 2006 | 9.023 | 9.526 | 9.023 | 9.257 | 1,664,777 | +0.23(+2.59%) |
Feb 01, 2006 | 8.935 | 9.056 | 8.931 | 9.023 | 884,565 | +0.05(+0.53%) |
Jan 31, 2006 | 8.890 | 8.976 | 8.887 | 8.976 | 874,324 | +0.08(+0.92%) |
Jan 30, 2006 | 9.054 | 9.054 | 8.892 | 8.894 | 1,173,731 | -0.16(-1.77%) |
Jan 27, 2006 | 8.705 | 9.058 | 8.531 | 9.054 | 1,446,805 | +0.35(+4.03%) |
Jan 26, 2006 | 8.408 | 8.787 | 8.320 | 8.703 | 2,880,688 | +0.60(+7.36%) |
Jan 25, 2006 | 8.254 | 8.336 | 8.074 | 8.107 | 393,031 | -0.15(-1.76%) |
Jan 24, 2006 | 8.113 | 8.285 | 8.113 | 8.252 | 501,286 | +0.15(+1.85%) |
Jan 23, 2006 | 7.969 | 8.162 | 7.969 | 8.102 | 308,427 | +0.14(+1.75%) |
Jan 20, 2006 | 8.191 | 8.191 | 7.963 | 7.963 | 285,996 | -0.23(-2.80%) |
Jan 19, 2006 | 8.125 | 8.203 | 8.102 | 8.193 | 210,901 | +0.08(+1.04%) |
Jan 18, 2006 | 8.141 | 8.166 | 8.045 | 8.109 | 260,883 | -0.06(-0.68%) |
Jan 17, 2006 | 8.100 | 8.182 | 8.080 | 8.164 | 236,501 | +0.04(+0.45%) |
Jan 13, 2006 | 8.125 | 8.197 | 8.119 | 8.127 | 175,303 | +0.00(+0.05%) |
Jan 12, 2006 | 8.135 | 8.201 | 8.107 | 8.123 | 295,749 | -0.01(-0.13%) |
Jan 11, 2006 | 8.166 | 8.174 | 8.125 | 8.133 | 286,484 | -0.03(-0.40%) |
Jan 10, 2006 | 8.162 | 8.203 | 8.115 | 8.166 | 431,310 | -0.02(-0.23%) |
Jan 09, 2006 | 8.131 | 8.203 | 8.080 | 8.184 | 664,155 | +0.01(+0.10%) |
Jan 06, 2006 | 8.244 | 8.248 | 8.143 | 8.176 | 660,254 | -0.06(-0.70%) |
Jan 05, 2006 | 8.234 | 8.279 | 8.201 | 8.234 | 634,897 | +0.00(+0.00%) |
Jan 04, 2006 | 8.217 | 8.353 | 8.113 | 8.234 | 1,638,445 | -0.17(-2.00%) |