Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.280 | 7.550 | 7.280 | 7.550 | 26,145 | +0.32(+4.48%) |
Apr 27, 2006 | 7.550 | 7.550 | 7.226 | 7.226 | 7,956 | -0.12(-1.62%) |
Apr 26, 2006 | 6.903 | 7.550 | 6.903 | 7.345 | 4,801 | +0.39(+5.58%) |
Apr 25, 2006 | 7.119 | 7.129 | 6.957 | 6.957 | 17,652 | -0.22(-3.01%) |
Apr 24, 2006 | 7.496 | 7.550 | 7.054 | 7.173 | 15,530 | -0.27(-3.62%) |
Apr 21, 2006 | 7.356 | 7.582 | 7.280 | 7.442 | 25,363 | +0.08(+1.07%) |
Apr 20, 2006 | 7.690 | 7.690 | 7.313 | 7.363 | 2,675 | +0.05(+0.69%) |
Apr 19, 2006 | 7.291 | 7.356 | 7.280 | 7.313 | 14,973 | +0.03(+0.44%) |
Apr 18, 2006 | 7.431 | 7.507 | 7.280 | 7.280 | 29,963 | -0.27(-3.57%) |
Apr 17, 2006 | 7.658 | 7.658 | 7.442 | 7.550 | 15,641 | -0.01(-0.14%) |
Apr 13, 2006 | 7.518 | 7.852 | 7.518 | 7.561 | 12,669 | +0.12(+1.59%) |
Apr 12, 2006 | 7.528 | 7.712 | 7.442 | 7.442 | 14,463 | -0.09(-1.15%) |
Apr 11, 2006 | 7.820 | 7.820 | 7.474 | 7.528 | 48,789 | -0.29(-3.72%) |
Apr 10, 2006 | 7.863 | 7.884 | 7.733 | 7.820 | 19,388 | +0.00(+0.00%) |
Apr 07, 2006 | 7.841 | 7.971 | 7.798 | 7.820 | 55,427 | +0.04(+0.55%) |
Apr 06, 2006 | 7.701 | 7.874 | 7.701 | 7.777 | 52,137 | +0.01(+0.14%) |
Apr 05, 2006 | 7.550 | 7.884 | 7.550 | 7.766 | 37,198 | +0.20(+2.71%) |
Apr 04, 2006 | 8.521 | 9.189 | 7.280 | 7.561 | 181,758 | -1.61(-17.53%) |
Apr 03, 2006 | 8.920 | 9.470 | 8.877 | 9.168 | 53,263 | +0.32(+3.66%) |
Mar 31, 2006 | 8.834 | 9.006 | 8.424 | 8.844 | 75,086 | +0.37(+4.33%) |
Mar 30, 2006 | 8.823 | 9.049 | 8.478 | 8.478 | 36,777 | -0.43(-4.84%) |
Mar 29, 2006 | 9.028 | 9.038 | 8.877 | 8.909 | 23,319 | +0.02(+0.24%) |
Mar 28, 2006 | 9.168 | 9.168 | 8.769 | 8.887 | 42,807 | +0.04(+0.49%) |
Mar 27, 2006 | 9.103 | 9.438 | 8.790 | 8.844 | 51,438 | -0.41(-4.43%) |
Mar 24, 2006 | 9.092 | 9.664 | 8.898 | 9.254 | 45,981 | +0.12(+1.30%) |
Mar 23, 2006 | 8.898 | 9.168 | 8.898 | 9.136 | 110,701 | +0.40(+4.57%) |
Mar 22, 2006 | 8.629 | 8.736 | 8.618 | 8.736 | 40,331 | +0.11(+1.25%) |
Mar 21, 2006 | 8.898 | 8.898 | 8.467 | 8.629 | 33,111 | -0.11(-1.23%) |
Mar 20, 2006 | 8.909 | 8.952 | 8.693 | 8.736 | 30,453 | -0.22(-2.41%) |
Mar 17, 2006 | 9.049 | 9.060 | 8.853 | 8.952 | 35,996 | +0.05(+0.61%) |
Mar 16, 2006 | 8.531 | 9.330 | 8.380 | 8.898 | 237,319 | +0.59(+7.14%) |
Mar 15, 2006 | 8.467 | 8.467 | 8.165 | 8.305 | 9,723 | -0.05(-0.65%) |
Mar 14, 2006 | 8.521 | 8.521 | 8.359 | 8.359 | 3,176 | -0.05(-0.64%) |
Mar 13, 2006 | 8.413 | 8.486 | 8.413 | 8.413 | 42,927 | -0.05(-0.64%) |
Mar 10, 2006 | 8.434 | 8.467 | 8.413 | 8.467 | 9,430 | +0.05(+0.64%) |
Mar 09, 2006 | 8.424 | 8.521 | 8.413 | 8.413 | 15,085 | -0.01(-0.13%) |
Mar 08, 2006 | 8.499 | 8.521 | 8.424 | 8.424 | 7,788 | -0.04(-0.51%) |
Mar 07, 2006 | 8.413 | 8.575 | 8.413 | 8.467 | 69,134 | -0.05(-0.59%) |
Mar 06, 2006 | 8.575 | 8.575 | 8.456 | 8.517 | 3,036 | -0.09(-1.04%) |
Mar 03, 2006 | 8.413 | 8.607 | 8.359 | 8.607 | 5,901 | +0.14(+1.66%) |
Mar 02, 2006 | 8.413 | 8.564 | 8.327 | 8.467 | 6,186 | +0.05(+0.64%) |
Mar 01, 2006 | 8.424 | 8.467 | 8.370 | 8.413 | 8,158 | -0.05(-0.64%) |
Feb 28, 2006 | 8.424 | 8.478 | 8.197 | 8.467 | 66,081 | +0.04(+0.51%) |
Feb 27, 2006 | 8.456 | 8.585 | 8.424 | 8.424 | 37,227 | -0.09(-1.01%) |
Feb 24, 2006 | 8.424 | 8.618 | 8.424 | 8.510 | 7,880 | +0.08(+0.90%) |
Feb 23, 2006 | 8.823 | 8.823 | 8.424 | 8.434 | 58,393 | -0.19(-2.25%) |
Feb 22, 2006 | 8.424 | 8.769 | 8.424 | 8.629 | 47,182 | -0.05(-0.62%) |
Feb 21, 2006 | 9.157 | 9.157 | 8.434 | 8.682 | 74,708 | -0.18(-2.07%) |
Feb 17, 2006 | 9.103 | 9.276 | 8.682 | 8.866 | 233,090 | -0.17(-1.91%) |
Feb 16, 2006 | 9.168 | 9.168 | 8.952 | 9.038 | 35,602 | -0.15(-1.64%) |
Feb 15, 2006 | 9.254 | 9.254 | 8.941 | 9.189 | 18,065 | +0.08(+0.83%) |
Feb 14, 2006 | 9.168 | 9.168 | 8.736 | 9.114 | 39,298 | +0.22(+2.42%) |
Feb 13, 2006 | 8.682 | 9.222 | 8.682 | 8.898 | 48,879 | +0.12(+1.35%) |
Feb 10, 2006 | 9.006 | 9.060 | 8.736 | 8.780 | 23,215 | -0.12(-1.33%) |
Feb 09, 2006 | 9.114 | 9.168 | 8.758 | 8.898 | 70,874 | -0.02(-0.24%) |
Feb 08, 2006 | 8.434 | 9.103 | 8.424 | 8.920 | 199,984 | +0.41(+4.82%) |
Feb 07, 2006 | 8.715 | 8.761 | 8.316 | 8.510 | 161,673 | -0.20(-2.35%) |
Feb 06, 2006 | 9.060 | 9.157 | 8.629 | 8.715 | 95,673 | -0.28(-3.12%) |
Feb 03, 2006 | 9.330 | 9.351 | 8.898 | 8.995 | 202,091 | -0.33(-3.58%) |
Feb 02, 2006 | 9.394 | 9.642 | 9.222 | 9.330 | 107,079 | +0.01(+0.12%) |