Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.395 | 9.395 | 9.244 | 9.309 | 480,325 | -0.02(-0.20%) |
Apr 27, 2006 | 9.390 | 9.406 | 9.287 | 9.328 | 305,021 | -0.17(-1.76%) |
Apr 26, 2006 | 9.390 | 9.519 | 9.298 | 9.495 | 409,536 | +0.32(+3.50%) |
Apr 25, 2006 | 9.147 | 9.228 | 9.147 | 9.174 | 265,735 | +0.06(+0.68%) |
Apr 24, 2006 | 9.266 | 9.268 | 9.096 | 9.112 | 629,315 | -0.22(-2.37%) |
Apr 21, 2006 | 9.282 | 9.384 | 9.271 | 9.333 | 1,173,758 | +0.08(+0.85%) |
Apr 20, 2006 | 9.241 | 9.282 | 9.187 | 9.255 | 447,710 | +0.08(+0.85%) |
Apr 19, 2006 | 9.174 | 9.206 | 9.096 | 9.176 | 476,990 | +0.11(+1.22%) |
Apr 18, 2006 | 8.772 | 9.112 | 8.772 | 9.066 | 1,569,582 | +0.35(+4.02%) |
Apr 17, 2006 | 8.742 | 8.872 | 8.715 | 8.715 | 435,109 | -0.03(-0.37%) |
Apr 13, 2006 | 8.958 | 8.845 | 8.694 | 8.747 | 776,822 | -0.21(-2.35%) |
Apr 12, 2006 | 8.599 | 9.020 | 8.499 | 8.958 | 1,543,268 | +0.55(+6.48%) |
Apr 11, 2006 | 8.548 | 8.548 | 8.413 | 8.413 | 1,225,275 | -0.12(-1.36%) |
Apr 10, 2006 | 8.472 | 8.550 | 8.443 | 8.529 | 620,049 | +0.09(+1.05%) |
Apr 07, 2006 | 8.472 | 8.472 | 8.389 | 8.440 | 659,335 | +0.04(+0.42%) |
Apr 06, 2006 | 8.300 | 8.467 | 8.273 | 8.405 | 623,014 | +0.16(+1.93%) |
Apr 05, 2006 | 8.391 | 8.445 | 8.189 | 8.246 | 1,168,570 | -0.15(-1.83%) |
Apr 04, 2006 | 8.283 | 8.445 | 8.256 | 8.399 | 740,872 | +0.18(+2.20%) |
Apr 03, 2006 | 8.238 | 8.256 | 8.202 | 8.219 | 931,001 | +0.04(+0.49%) |
Mar 31, 2006 | 8.121 | 8.189 | 8.008 | 8.178 | 1,115,571 | +0.15(+1.92%) |
Mar 30, 2006 | 8.175 | 8.256 | 7.868 | 8.024 | 1,064,054 | -0.18(-2.17%) |
Mar 29, 2006 | 8.138 | 8.259 | 8.065 | 8.202 | 550,743 | +0.08(+1.00%) |
Mar 28, 2006 | 8.321 | 8.321 | 8.046 | 8.121 | 1,022,545 | -0.20(-2.40%) |
Mar 27, 2006 | 8.224 | 8.337 | 8.181 | 8.321 | 1,332,755 | +0.09(+1.11%) |
Mar 24, 2006 | 8.229 | 8.402 | 8.167 | 8.229 | 1,564,023 | -0.27(-3.21%) |
Mar 23, 2006 | 8.256 | 8.626 | 8.216 | 8.502 | 2,241,519 | +0.42(+5.24%) |
Mar 22, 2006 | 7.970 | 8.081 | 7.960 | 8.078 | 830,933 | +0.07(+0.91%) |
Mar 21, 2006 | 8.108 | 8.124 | 7.987 | 8.005 | 1,018,468 | -0.19(-2.30%) |
Mar 20, 2006 | 8.162 | 8.229 | 8.095 | 8.194 | 965,469 | +0.23(+2.91%) |
Mar 17, 2006 | 7.914 | 7.965 | 7.825 | 7.962 | 1,799,738 | +0.53(+7.11%) |
Mar 16, 2006 | 7.423 | 7.490 | 7.393 | 7.433 | 1,615,539 | +0.19(+2.61%) |
Mar 15, 2006 | 7.258 | 7.285 | 7.191 | 7.245 | 732,348 | +0.02(+0.22%) |
Mar 14, 2006 | 7.191 | 7.296 | 7.191 | 7.228 | 814,996 | +0.11(+1.55%) |
Mar 13, 2006 | 7.258 | 7.258 | 7.107 | 7.118 | 740,502 | -0.06(-0.79%) |
Mar 10, 2006 | 7.177 | 7.231 | 7.169 | 7.174 | 752,361 | +0.03(+0.38%) |
Mar 09, 2006 | 7.177 | 7.191 | 7.126 | 7.147 | 761,256 | +0.02(+0.26%) |
Mar 08, 2006 | 7.164 | 7.185 | 7.093 | 7.129 | 638,210 | -0.04(-0.49%) |
Mar 07, 2006 | 7.236 | 7.280 | 7.112 | 7.164 | 1,945,022 | -0.16(-2.17%) |
Mar 06, 2006 | 7.369 | 7.447 | 7.312 | 7.323 | 232,379 | -0.10(-1.34%) |
Mar 03, 2006 | 7.487 | 7.487 | 7.377 | 7.423 | 1,055,530 | +0.00(+0.04%) |
Mar 02, 2006 | 7.420 | 7.447 | 7.379 | 7.420 | 755,326 | +0.10(+1.33%) |
Mar 01, 2006 | 7.282 | 7.371 | 7.245 | 7.323 | 535,177 | +0.29(+4.18%) |
Feb 28, 2006 | 7.212 | 7.220 | 7.029 | 7.029 | 508,492 | -0.18(-2.54%) |
Feb 27, 2006 | 7.245 | 7.301 | 7.193 | 7.212 | 843,164 | +0.01(+0.07%) |
Feb 24, 2006 | 7.191 | 7.231 | 7.142 | 7.207 | 358,020 | +0.08(+1.17%) |
Feb 23, 2006 | 7.029 | 7.204 | 7.002 | 7.123 | 529,247 | +0.08(+1.15%) |
Feb 22, 2006 | 7.037 | 7.088 | 6.880 | 7.042 | 409,536 | -0.08(-1.17%) |
Feb 21, 2006 | 7.150 | 7.207 | 7.058 | 7.126 | 329,112 | -0.08(-1.16%) |
Feb 17, 2006 | 7.191 | 7.245 | 7.177 | 7.210 | 260,176 | -0.01(-0.07%) |
Feb 16, 2006 | 7.093 | 7.218 | 7.075 | 7.215 | 651,182 | +0.12(+1.71%) |
Feb 15, 2006 | 7.102 | 7.150 | 7.034 | 7.093 | 449,564 | +0.04(+0.54%) |
Feb 14, 2006 | 7.075 | 7.080 | 7.021 | 7.056 | 519,240 | -0.05(-0.65%) |
Feb 13, 2006 | 7.129 | 7.147 | 7.072 | 7.102 | 433,627 | -0.05(-0.75%) |
Feb 10, 2006 | 7.166 | 7.166 | 7.029 | 7.156 | 567,792 | -0.01(-0.11%) |
Feb 09, 2006 | 7.172 | 7.285 | 7.164 | 7.164 | 901,351 | +0.05(+0.64%) |
Feb 08, 2006 | 7.199 | 7.218 | 7.112 | 7.118 | 1,128,913 | -0.22(-3.05%) |
Feb 07, 2006 | 7.501 | 7.506 | 7.342 | 7.342 | 813,514 | -0.21(-2.82%) |
Feb 06, 2006 | 7.415 | 7.687 | 7.369 | 7.555 | 1,133,731 | +0.16(+2.19%) |
Feb 03, 2006 | 7.501 | 7.501 | 7.393 | 7.393 | 626,721 | -0.12(-1.65%) |
Feb 02, 2006 | 7.487 | 7.612 | 7.447 | 7.517 | 1,665,202 | +0.03(+0.43%) |