Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.341 | 8.568 | 8.341 | 8.522 | 424,868 | +0.13(+1.61%) |
Apr 27, 2006 | 8.259 | 8.450 | 8.229 | 8.387 | 267,442 | -0.14(-1.62%) |
Apr 26, 2006 | 8.595 | 8.647 | 8.430 | 8.525 | 709,938 | -0.04(-0.46%) |
Apr 25, 2006 | 8.654 | 8.657 | 8.555 | 8.565 | 393,262 | +0.00(+0.04%) |
Apr 24, 2006 | 8.703 | 8.703 | 8.539 | 8.562 | 275,648 | +0.01(+0.08%) |
Apr 21, 2006 | 8.506 | 8.674 | 8.489 | 8.555 | 534,884 | +0.15(+1.84%) |
Apr 20, 2006 | 8.516 | 8.516 | 8.397 | 8.400 | 159,553 | -0.09(-1.05%) |
Apr 19, 2006 | 8.414 | 8.552 | 8.407 | 8.489 | 264,099 | +0.08(+0.98%) |
Apr 18, 2006 | 8.305 | 8.473 | 8.302 | 8.407 | 490,817 | +0.12(+1.47%) |
Apr 17, 2006 | 8.427 | 8.489 | 8.226 | 8.285 | 363,174 | -0.14(-1.68%) |
Apr 13, 2006 | 8.549 | 8.555 | 8.407 | 8.427 | 408,761 | -0.12(-1.42%) |
Apr 12, 2006 | 8.549 | 8.588 | 8.516 | 8.549 | 339,773 | +0.00(+0.00%) |
Apr 11, 2006 | 8.621 | 8.621 | 8.476 | 8.549 | 331,567 | -0.06(-0.65%) |
Apr 10, 2006 | 8.572 | 8.657 | 8.539 | 8.604 | 203,924 | +0.03(+0.35%) |
Apr 07, 2006 | 8.759 | 8.802 | 8.555 | 8.575 | 372,899 | -0.17(-1.99%) |
Apr 06, 2006 | 8.769 | 8.815 | 8.729 | 8.749 | 234,619 | -0.01(-0.11%) |
Apr 05, 2006 | 8.878 | 8.910 | 8.756 | 8.759 | 293,882 | -0.07(-0.75%) |
Apr 04, 2006 | 8.884 | 8.901 | 8.818 | 8.825 | 364,086 | -0.04(-0.45%) |
Apr 03, 2006 | 8.884 | 8.901 | 8.835 | 8.864 | 415,447 | -0.02(-0.19%) |
Mar 31, 2006 | 8.950 | 8.980 | 8.835 | 8.881 | 299,049 | -0.04(-0.41%) |
Mar 30, 2006 | 8.950 | 8.983 | 8.901 | 8.917 | 245,256 | +0.04(+0.41%) |
Mar 29, 2006 | 8.907 | 8.996 | 8.864 | 8.881 | 504,189 | +0.00(+0.00%) |
Mar 28, 2006 | 8.917 | 8.950 | 8.864 | 8.881 | 353,753 | -0.03(-0.30%) |
Mar 27, 2006 | 8.950 | 8.966 | 8.884 | 8.907 | 164,720 | -0.01(-0.15%) |
Mar 24, 2006 | 8.983 | 8.999 | 8.864 | 8.920 | 316,068 | -0.03(-0.33%) |
Mar 23, 2006 | 8.884 | 8.960 | 8.802 | 8.950 | 350,714 | +0.20(+2.26%) |
Mar 22, 2006 | 8.710 | 8.759 | 8.651 | 8.753 | 190,552 | +0.03(+0.34%) |
Mar 21, 2006 | 8.802 | 8.864 | 8.674 | 8.723 | 345,243 | -0.10(-1.12%) |
Mar 20, 2006 | 8.789 | 8.864 | 8.720 | 8.822 | 175,357 | +0.02(+0.22%) |
Mar 17, 2006 | 8.861 | 8.917 | 8.723 | 8.802 | 400,251 | -0.04(-0.48%) |
Mar 16, 2006 | 8.802 | 8.868 | 8.753 | 8.845 | 212,130 | +0.04(+0.41%) |
Mar 15, 2006 | 8.736 | 8.868 | 8.720 | 8.808 | 291,755 | +0.03(+0.30%) |
Mar 14, 2006 | 8.726 | 8.818 | 8.641 | 8.782 | 118,829 | +0.01(+0.11%) |
Mar 13, 2006 | 8.818 | 8.861 | 8.753 | 8.772 | 116,398 | -0.01(-0.15%) |
Mar 10, 2006 | 8.818 | 8.868 | 8.720 | 8.785 | 195,719 | -0.05(-0.56%) |
Mar 09, 2006 | 8.772 | 8.884 | 8.769 | 8.835 | 157,122 | +0.06(+0.71%) |
Mar 08, 2006 | 8.667 | 8.851 | 8.660 | 8.772 | 275,952 | +0.11(+1.21%) |
Mar 07, 2006 | 8.769 | 8.815 | 8.651 | 8.667 | 145,269 | -0.08(-0.94%) |
Mar 06, 2006 | 8.456 | 8.828 | 8.456 | 8.749 | 133,417 | +0.07(+0.83%) |
Mar 03, 2006 | 8.802 | 8.881 | 8.677 | 8.677 | 214,257 | -0.13(-1.49%) |
Mar 02, 2006 | 8.983 | 8.989 | 8.739 | 8.808 | 196,934 | -0.17(-1.91%) |
Mar 01, 2006 | 8.644 | 9.009 | 8.644 | 8.980 | 315,460 | +0.32(+3.72%) |
Feb 28, 2006 | 8.720 | 8.753 | 8.637 | 8.657 | 191,768 | -0.06(-0.72%) |
Feb 27, 2006 | 8.720 | 8.802 | 8.661 | 8.720 | 230,669 | +0.02(+0.23%) |
Feb 24, 2006 | 8.799 | 8.818 | 8.680 | 8.700 | 170,798 | -0.13(-1.49%) |
Feb 23, 2006 | 8.861 | 8.868 | 8.785 | 8.832 | 200,581 | +0.00(+0.04%) |
Feb 22, 2006 | 8.868 | 8.907 | 8.828 | 8.828 | 264,099 | -0.04(-0.45%) |
Feb 21, 2006 | 8.897 | 8.963 | 8.808 | 8.868 | 251,335 | +0.00(+0.04%) |
Feb 17, 2006 | 8.910 | 8.917 | 8.812 | 8.864 | 264,403 | -0.04(-0.48%) |
Feb 16, 2006 | 8.753 | 8.917 | 8.743 | 8.907 | 381,409 | +0.19(+2.23%) |
Feb 15, 2006 | 8.720 | 8.785 | 8.604 | 8.713 | 196,023 | +0.03(+0.38%) |
Feb 14, 2006 | 8.572 | 8.828 | 8.572 | 8.680 | 430,035 | +0.13(+1.46%) |
Feb 13, 2006 | 8.397 | 8.604 | 8.391 | 8.555 | 441,280 | +0.16(+1.96%) |
Feb 10, 2006 | 8.229 | 8.489 | 8.229 | 8.391 | 365,302 | +0.16(+1.96%) |
Feb 09, 2006 | 8.308 | 8.414 | 8.216 | 8.229 | 234,923 | -0.06(-0.75%) |
Feb 08, 2006 | 8.289 | 8.348 | 8.213 | 8.292 | 409,065 | +0.04(+0.44%) |
Feb 07, 2006 | 8.312 | 8.423 | 8.229 | 8.256 | 169,278 | -0.09(-1.03%) |
Feb 06, 2006 | 8.243 | 8.391 | 8.223 | 8.341 | 433,986 | +0.13(+1.60%) |
Feb 03, 2006 | 8.269 | 8.295 | 8.160 | 8.210 | 511,787 | -0.13(-1.50%) |
Feb 02, 2006 | 8.588 | 8.621 | 8.226 | 8.335 | 487,778 | -0.25(-2.95%) |