Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.923 | 9.923 | 9.557 | 9.779 | 80,616 | -0.09(-0.89%) |
Apr 27, 2006 | 9.799 | 10.01 | 9.644 | 9.866 | 39,413 | +0.00(+0.00%) |
Apr 26, 2006 | 9.629 | 9.892 | 9.629 | 9.866 | 36,019 | +0.13(+1.32%) |
Apr 25, 2006 | 9.500 | 9.773 | 9.381 | 9.737 | 130,659 | +0.22(+2.28%) |
Apr 24, 2006 | 9.727 | 9.742 | 9.495 | 9.521 | 101,368 | -0.14(-1.49%) |
Apr 21, 2006 | 9.582 | 9.856 | 9.500 | 9.665 | 90,389 | +0.12(+1.30%) |
Apr 20, 2006 | 9.495 | 9.675 | 9.474 | 9.541 | 171,237 | +0.05(+0.49%) |
Apr 19, 2006 | 9.701 | 9.727 | 9.423 | 9.495 | 153,069 | -0.18(-1.87%) |
Apr 18, 2006 | 9.820 | 9.908 | 9.608 | 9.675 | 288,380 | -0.16(-1.63%) |
Apr 17, 2006 | 9.913 | 10.06 | 9.825 | 9.835 | 128,832 | -0.10(-1.04%) |
Apr 13, 2006 | 9.923 | 9.977 | 9.918 | 9.939 | 53,703 | +0.01(+0.05%) |
Apr 12, 2006 | 9.908 | 10.02 | 9.696 | 9.933 | 381,271 | +0.03(+0.26%) |
Apr 11, 2006 | 9.877 | 10.03 | 9.810 | 9.908 | 115,305 | +0.04(+0.42%) |
Apr 10, 2006 | 9.990 | 10.26 | 9.804 | 9.866 | 164,119 | -0.19(-1.85%) |
Apr 07, 2006 | 10.24 | 10.29 | 9.939 | 10.05 | 76,450 | -0.11(-1.07%) |
Apr 06, 2006 | 10.23 | 10.32 | 10.08 | 10.16 | 136,366 | -0.01(-0.10%) |
Apr 05, 2006 | 9.810 | 10.20 | 9.763 | 10.17 | 164,321 | +0.44(+4.55%) |
Apr 04, 2006 | 9.794 | 9.871 | 9.624 | 9.728 | 107,999 | -0.18(-1.81%) |
Apr 03, 2006 | 10.27 | 10.32 | 9.866 | 9.908 | 107,427 | -0.38(-3.66%) |
Mar 31, 2006 | 10.14 | 10.52 | 10.14 | 10.28 | 344,104 | +0.09(+0.91%) |
Mar 30, 2006 | 10.27 | 10.39 | 10.08 | 10.19 | 160,850 | -0.03(-0.25%) |
Mar 29, 2006 | 9.779 | 10.38 | 9.727 | 10.22 | 303,960 | +0.41(+4.21%) |
Mar 28, 2006 | 9.660 | 9.882 | 9.624 | 9.804 | 164,543 | +0.10(+1.01%) |
Mar 27, 2006 | 9.170 | 9.799 | 9.170 | 9.706 | 630,589 | +0.51(+5.50%) |
Mar 24, 2006 | 9.314 | 9.345 | 9.180 | 9.201 | 296,525 | -0.09(-0.94%) |
Mar 23, 2006 | 9.423 | 9.443 | 9.278 | 9.288 | 239,525 | -0.11(-1.15%) |
Mar 22, 2006 | 9.335 | 9.490 | 8.963 | 9.397 | 547,652 | +0.08(+0.89%) |
Mar 21, 2006 | 9.459 | 9.624 | 9.263 | 9.314 | 288,013 | -0.18(-1.90%) |
Mar 20, 2006 | 9.655 | 9.675 | 9.459 | 9.495 | 29,198 | -0.11(-1.13%) |
Mar 17, 2006 | 9.691 | 9.753 | 9.588 | 9.603 | 182,674 | -0.06(-0.64%) |
Mar 16, 2006 | 9.737 | 9.773 | 9.459 | 9.665 | 64,551 | -0.09(-0.90%) |
Mar 15, 2006 | 9.835 | 9.835 | 9.639 | 9.753 | 114,365 | -0.07(-0.74%) |
Mar 14, 2006 | 9.740 | 9.846 | 9.639 | 9.825 | 84,797 | +0.05(+0.53%) |
Mar 13, 2006 | 9.758 | 9.902 | 9.644 | 9.773 | 85,589 | +0.01(+0.05%) |
Mar 10, 2006 | 9.727 | 9.794 | 9.650 | 9.768 | 101,546 | +0.04(+0.42%) |
Mar 09, 2006 | 9.288 | 9.763 | 9.103 | 9.727 | 293,302 | +0.09(+0.91%) |
Mar 08, 2006 | 9.190 | 9.758 | 9.175 | 9.639 | 128,768 | +0.49(+5.30%) |
Mar 07, 2006 | 9.072 | 9.165 | 8.819 | 9.154 | 104,164 | +0.05(+0.51%) |
Mar 06, 2006 | 8.824 | 9.159 | 8.824 | 9.108 | 77,390 | +0.21(+2.38%) |
Mar 03, 2006 | 9.128 | 9.128 | 8.808 | 8.896 | 85,289 | -0.28(-3.04%) |
Mar 02, 2006 | 9.273 | 9.340 | 9.077 | 9.175 | 54,769 | -0.08(-0.89%) |
Mar 01, 2006 | 9.020 | 9.361 | 9.005 | 9.257 | 64,664 | +0.23(+2.51%) |
Feb 28, 2006 | 9.180 | 9.185 | 9.030 | 9.030 | 60,867 | -0.15(-1.63%) |
Feb 27, 2006 | 9.226 | 9.226 | 9.097 | 9.180 | 39,039 | -0.02(-0.17%) |
Feb 24, 2006 | 9.180 | 9.232 | 9.139 | 9.195 | 46,224 | +0.11(+1.25%) |
Feb 23, 2006 | 9.072 | 9.232 | 9.036 | 9.082 | 72,066 | -0.06(-0.62%) |
Feb 22, 2006 | 9.242 | 9.304 | 9.082 | 9.139 | 106,586 | -0.07(-0.78%) |
Feb 21, 2006 | 9.268 | 9.381 | 9.170 | 9.211 | 86,105 | -0.08(-0.83%) |
Feb 17, 2006 | 9.268 | 9.371 | 9.211 | 9.288 | 197,395 | +0.07(+0.78%) |
Feb 16, 2006 | 9.087 | 9.299 | 9.087 | 9.216 | 61,625 | -0.07(-0.78%) |
Feb 15, 2006 | 9.232 | 9.330 | 9.072 | 9.288 | 128,832 | +0.09(+0.95%) |
Feb 14, 2006 | 9.206 | 9.438 | 9.134 | 9.201 | 39,079 | +0.04(+0.39%) |
Feb 13, 2006 | 9.154 | 9.185 | 9.113 | 9.165 | 73,303 | -0.05(-0.50%) |
Feb 10, 2006 | 9.361 | 9.366 | 8.907 | 9.211 | 110,555 | -0.19(-2.03%) |
Feb 09, 2006 | 9.350 | 9.619 | 9.288 | 9.402 | 77,934 | +0.10(+1.05%) |
Feb 08, 2006 | 9.381 | 9.603 | 9.242 | 9.304 | 112,794 | -0.03(-0.33%) |
Feb 07, 2006 | 9.324 | 9.438 | 9.257 | 9.335 | 105,772 | -0.03(-0.33%) |
Feb 06, 2006 | 9.758 | 9.810 | 9.319 | 9.366 | 154,941 | -0.43(-4.37%) |
Feb 03, 2006 | 9.727 | 9.815 | 9.691 | 9.794 | 81,020 | +0.13(+1.39%) |
Feb 02, 2006 | 9.789 | 9.804 | 9.330 | 9.660 | 175,704 | -0.18(-1.78%) |