Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.503 | 8.981 | 8.323 | 8.754 | 195,740 | +0.05(+0.60%) |
Apr 27, 2006 | 8.642 | 8.878 | 8.523 | 8.702 | 163,159 | +0.04(+0.51%) |
Apr 26, 2006 | 8.662 | 8.738 | 8.586 | 8.658 | 231,329 | +0.02(+0.18%) |
Apr 25, 2006 | 8.718 | 8.738 | 8.379 | 8.642 | 431,331 | -0.11(-1.23%) |
Apr 24, 2006 | 8.814 | 8.858 | 8.738 | 8.750 | 195,740 | -0.05(-0.59%) |
Apr 21, 2006 | 9.001 | 9.001 | 8.778 | 8.802 | 215,289 | -0.12(-1.34%) |
Apr 20, 2006 | 8.926 | 8.993 | 8.806 | 8.922 | 147,620 | -0.06(-0.62%) |
Apr 19, 2006 | 8.854 | 9.009 | 8.818 | 8.977 | 258,898 | +0.12(+1.35%) |
Apr 18, 2006 | 8.758 | 8.858 | 8.710 | 8.858 | 190,477 | +0.10(+1.14%) |
Apr 17, 2006 | 8.742 | 8.834 | 8.718 | 8.758 | 153,635 | +0.02(+0.18%) |
Apr 13, 2006 | 8.766 | 8.838 | 8.674 | 8.742 | 132,582 | -0.02(-0.27%) |
Apr 12, 2006 | 8.678 | 8.810 | 8.646 | 8.766 | 111,028 | +0.06(+0.64%) |
Apr 11, 2006 | 8.874 | 8.874 | 8.662 | 8.710 | 145,615 | -0.14(-1.58%) |
Apr 10, 2006 | 8.874 | 8.997 | 8.794 | 8.850 | 94,236 | -0.06(-0.72%) |
Apr 07, 2006 | 9.057 | 9.165 | 8.862 | 8.914 | 219,049 | -0.16(-1.80%) |
Apr 06, 2006 | 9.237 | 9.253 | 9.061 | 9.077 | 290,478 | -0.14(-1.56%) |
Apr 05, 2006 | 9.061 | 9.249 | 9.009 | 9.221 | 187,971 | +0.16(+1.81%) |
Apr 04, 2006 | 8.954 | 9.065 | 8.918 | 9.057 | 206,016 | -0.03(-0.35%) |
Apr 03, 2006 | 9.321 | 9.352 | 9.069 | 9.089 | 330,829 | -0.19(-2.06%) |
Mar 31, 2006 | 9.185 | 9.297 | 9.057 | 9.281 | 247,620 | +0.14(+1.53%) |
Mar 30, 2006 | 9.257 | 9.293 | 9.113 | 9.141 | 222,307 | -0.13(-1.42%) |
Mar 29, 2006 | 9.093 | 9.376 | 9.061 | 9.273 | 216,041 | +0.20(+2.24%) |
Mar 28, 2006 | 9.137 | 9.157 | 8.898 | 9.069 | 286,217 | -0.05(-0.53%) |
Mar 27, 2006 | 9.137 | 9.157 | 9.049 | 9.117 | 212,783 | -0.02(-0.22%) |
Mar 24, 2006 | 9.065 | 9.145 | 8.981 | 9.137 | 93,233 | +0.10(+1.10%) |
Mar 23, 2006 | 9.005 | 9.085 | 8.918 | 9.037 | 115,289 | +0.01(+0.13%) |
Mar 22, 2006 | 8.818 | 9.029 | 8.778 | 9.025 | 165,915 | +0.19(+2.12%) |
Mar 21, 2006 | 9.137 | 9.177 | 8.838 | 8.838 | 201,505 | -0.45(-4.81%) |
Mar 20, 2006 | 9.333 | 9.333 | 9.145 | 9.285 | 196,492 | -0.05(-0.51%) |
Mar 17, 2006 | 9.253 | 9.388 | 9.221 | 9.333 | 709,027 | +0.12(+1.26%) |
Mar 16, 2006 | 9.149 | 9.253 | 9.057 | 9.217 | 228,071 | +0.06(+0.65%) |
Mar 15, 2006 | 8.993 | 9.161 | 8.977 | 9.157 | 189,725 | +0.15(+1.68%) |
Mar 14, 2006 | 8.934 | 9.029 | 8.830 | 9.005 | 129,324 | +0.07(+0.80%) |
Mar 13, 2006 | 9.053 | 9.053 | 8.906 | 8.934 | 144,612 | -0.08(-0.89%) |
Mar 10, 2006 | 8.894 | 9.017 | 8.866 | 9.013 | 168,923 | +0.09(+1.03%) |
Mar 09, 2006 | 8.918 | 9.037 | 8.806 | 8.922 | 234,838 | -0.03(-0.31%) |
Mar 08, 2006 | 8.798 | 8.961 | 8.690 | 8.950 | 227,069 | +0.15(+1.68%) |
Mar 07, 2006 | 8.954 | 8.965 | 8.778 | 8.802 | 134,086 | -0.17(-1.91%) |
Mar 06, 2006 | 8.463 | 8.993 | 8.463 | 8.973 | 180,953 | +0.13(+1.49%) |
Mar 03, 2006 | 8.926 | 8.954 | 8.838 | 8.842 | 249,124 | -0.10(-1.16%) |
Mar 02, 2006 | 9.037 | 9.049 | 8.882 | 8.946 | 253,635 | -0.09(-1.02%) |
Mar 01, 2006 | 8.870 | 9.057 | 8.830 | 9.037 | 197,745 | +0.21(+2.35%) |
Feb 28, 2006 | 8.886 | 8.937 | 8.806 | 8.830 | 320,302 | -0.06(-0.63%) |
Feb 27, 2006 | 8.938 | 8.946 | 8.858 | 8.886 | 153,635 | -0.01(-0.13%) |
Feb 24, 2006 | 8.946 | 8.946 | 8.834 | 8.898 | 156,893 | -0.04(-0.45%) |
Feb 23, 2006 | 8.854 | 8.965 | 8.786 | 8.938 | 175,439 | +0.08(+0.90%) |
Feb 22, 2006 | 8.878 | 8.934 | 8.818 | 8.858 | 270,929 | +0.06(+0.68%) |
Feb 21, 2006 | 8.977 | 8.989 | 8.798 | 8.798 | 231,329 | -0.18(-2.00%) |
Feb 17, 2006 | 8.942 | 8.985 | 8.782 | 8.977 | 176,442 | +0.04(+0.45%) |
Feb 16, 2006 | 8.898 | 8.957 | 8.838 | 8.938 | 449,376 | +0.06(+0.67%) |
Feb 15, 2006 | 8.742 | 8.878 | 8.646 | 8.878 | 571,432 | +0.09(+1.00%) |
Feb 14, 2006 | 8.977 | 9.037 | 8.778 | 8.790 | 5,642,143 | -0.18(-2.00%) |
Feb 13, 2006 | 9.081 | 9.133 | 8.965 | 8.969 | 748,376 | -0.09(-0.97%) |
Feb 10, 2006 | 9.133 | 9.277 | 9.041 | 9.057 | 1,359,908 | +0.38(+4.37%) |
Feb 09, 2006 | 8.634 | 8.802 | 8.578 | 8.678 | 201,505 | +0.04(+0.51%) |
Feb 08, 2006 | 8.363 | 8.646 | 8.311 | 8.634 | 397,245 | +0.23(+2.75%) |
Feb 07, 2006 | 8.578 | 8.710 | 8.383 | 8.403 | 372,182 | -0.20(-2.36%) |
Feb 06, 2006 | 8.499 | 8.606 | 8.291 | 8.606 | 216,793 | +0.07(+0.79%) |
Feb 03, 2006 | 8.730 | 8.778 | 8.531 | 8.539 | 129,073 | -0.20(-2.28%) |
Feb 02, 2006 | 9.025 | 9.025 | 8.738 | 8.738 | 155,890 | -0.33(-3.61%) |