Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.431 | 9.714 | 9.353 | 9.620 | 2,681,253 | +0.36(+3.90%) |
Apr 27, 2006 | 9.298 | 9.510 | 9.188 | 9.258 | 2,531,113 | -0.25(-2.64%) |
Apr 26, 2006 | 9.447 | 9.620 | 9.376 | 9.510 | 2,271,329 | +0.16(+1.76%) |
Apr 25, 2006 | 9.227 | 9.486 | 9.156 | 9.345 | 2,606,247 | +0.19(+2.06%) |
Apr 24, 2006 | 8.881 | 9.195 | 8.803 | 9.156 | 1,852,236 | +0.14(+1.57%) |
Apr 21, 2006 | 8.983 | 9.093 | 8.921 | 9.015 | 2,446,683 | +0.21(+2.41%) |
Apr 20, 2006 | 9.423 | 9.423 | 8.779 | 8.803 | 3,579,801 | -0.64(-6.74%) |
Apr 19, 2006 | 9.172 | 9.455 | 9.054 | 9.439 | 3,394,386 | +0.29(+3.18%) |
Apr 18, 2006 | 9.062 | 9.195 | 8.944 | 9.148 | 2,601,025 | +0.09(+0.95%) |
Apr 17, 2006 | 8.732 | 9.062 | 8.732 | 9.062 | 3,329,058 | +0.53(+6.26%) |
Apr 13, 2006 | 8.449 | 8.528 | 8.332 | 8.528 | 1,265,556 | +0.08(+0.93%) |
Apr 12, 2006 | 8.340 | 8.528 | 8.332 | 8.449 | 1,220,985 | +0.15(+1.80%) |
Apr 11, 2006 | 8.489 | 8.646 | 8.300 | 8.300 | 2,199,124 | -0.18(-2.13%) |
Apr 10, 2006 | 8.669 | 8.716 | 8.410 | 8.481 | 2,394,089 | -0.04(-0.46%) |
Apr 07, 2006 | 8.638 | 8.669 | 8.434 | 8.520 | 2,410,262 | -0.21(-2.43%) |
Apr 06, 2006 | 8.811 | 8.834 | 8.654 | 8.732 | 2,391,033 | +0.04(+0.45%) |
Apr 05, 2006 | 8.638 | 8.748 | 8.536 | 8.693 | 2,238,346 | +0.13(+1.47%) |
Apr 04, 2006 | 8.599 | 8.638 | 8.481 | 8.567 | 1,892,477 | +0.04(+0.46%) |
Apr 03, 2006 | 8.638 | 8.740 | 8.528 | 8.528 | 2,305,457 | -0.05(-0.64%) |
Mar 31, 2006 | 8.591 | 8.654 | 8.426 | 8.583 | 2,558,619 | -0.09(-1.00%) |
Mar 30, 2006 | 8.771 | 8.771 | 8.449 | 8.669 | 3,508,869 | +0.37(+4.45%) |
Mar 29, 2006 | 7.994 | 8.300 | 7.970 | 8.300 | 2,020,204 | +0.36(+4.55%) |
Mar 28, 2006 | 8.237 | 8.237 | 7.908 | 7.939 | 2,484,505 | -0.24(-2.88%) |
Mar 27, 2006 | 8.073 | 8.332 | 8.041 | 8.175 | 3,055,648 | +0.24(+3.07%) |
Mar 24, 2006 | 7.766 | 7.994 | 7.656 | 7.931 | 2,981,660 | +0.29(+3.80%) |
Mar 23, 2006 | 7.531 | 7.696 | 7.452 | 7.641 | 1,366,541 | +0.03(+0.41%) |
Mar 22, 2006 | 7.484 | 7.617 | 7.444 | 7.609 | 1,201,884 | +0.09(+1.15%) |
Mar 21, 2006 | 7.476 | 7.696 | 7.358 | 7.523 | 1,895,915 | -0.08(-1.03%) |
Mar 20, 2006 | 7.421 | 7.688 | 7.397 | 7.601 | 2,064,775 | +0.16(+2.11%) |
Mar 17, 2006 | 7.680 | 7.680 | 7.382 | 7.444 | 1,871,210 | -0.20(-2.67%) |
Mar 16, 2006 | 7.743 | 7.821 | 7.625 | 7.649 | 3,059,468 | -0.05(-0.71%) |
Mar 15, 2006 | 7.680 | 7.790 | 7.554 | 7.703 | 2,809,872 | +0.18(+2.40%) |
Mar 14, 2006 | 7.232 | 7.539 | 7.201 | 7.523 | 2,091,008 | +0.24(+3.23%) |
Mar 13, 2006 | 7.287 | 7.366 | 7.146 | 7.287 | 1,467,908 | +0.07(+0.98%) |
Mar 10, 2006 | 6.934 | 7.272 | 6.887 | 7.217 | 2,450,249 | +0.16(+2.22%) |
Mar 09, 2006 | 7.444 | 7.484 | 7.012 | 7.060 | 2,641,521 | -0.20(-2.71%) |
Mar 08, 2006 | 7.028 | 7.327 | 6.973 | 7.256 | 2,601,025 | +0.05(+0.76%) |
Mar 07, 2006 | 7.382 | 7.413 | 7.052 | 7.201 | 3,647,294 | -0.24(-3.27%) |
Mar 06, 2006 | 7.735 | 7.790 | 7.264 | 7.444 | 2,913,403 | -0.33(-4.24%) |
Mar 03, 2006 | 7.947 | 7.963 | 7.743 | 7.774 | 2,743,525 | -0.24(-2.94%) |
Mar 02, 2006 | 7.594 | 8.065 | 7.507 | 8.010 | 4,249,509 | +0.53(+7.14%) |
Mar 01, 2006 | 7.311 | 7.601 | 7.248 | 7.476 | 2,893,537 | +0.25(+3.48%) |
Feb 28, 2006 | 7.334 | 7.436 | 7.146 | 7.224 | 2,480,684 | -0.11(-1.50%) |
Feb 27, 2006 | 7.586 | 7.601 | 7.311 | 7.334 | 2,364,800 | -0.28(-3.71%) |
Feb 24, 2006 | 7.444 | 7.656 | 7.374 | 7.617 | 2,045,418 | +0.33(+4.53%) |
Feb 23, 2006 | 7.452 | 7.452 | 7.279 | 7.287 | 1,301,722 | -0.16(-2.21%) |
Feb 22, 2006 | 7.405 | 7.507 | 7.303 | 7.452 | 1,783,469 | +0.05(+0.64%) |
Feb 21, 2006 | 7.656 | 7.672 | 7.389 | 7.405 | 2,291,067 | -0.10(-1.36%) |
Feb 17, 2006 | 7.570 | 7.696 | 7.460 | 7.507 | 3,399,607 | +0.11(+1.49%) |
Feb 16, 2006 | 7.633 | 7.633 | 7.232 | 7.397 | 7,061,037 | -0.42(-5.42%) |
Feb 15, 2006 | 7.813 | 8.096 | 7.672 | 7.821 | 3,738,855 | +0.00(+0.00%) |
Feb 14, 2006 | 7.578 | 7.876 | 7.539 | 7.821 | 3,177,899 | +0.32(+4.29%) |
Feb 13, 2006 | 7.594 | 7.688 | 7.374 | 7.499 | 2,052,168 | -0.19(-2.45%) |
Feb 10, 2006 | 7.915 | 7.963 | 7.491 | 7.688 | 3,949,866 | -0.31(-3.83%) |
Feb 09, 2006 | 8.151 | 8.253 | 7.986 | 7.994 | 2,202,053 | +0.09(+1.09%) |
Feb 08, 2006 | 7.970 | 8.096 | 7.719 | 7.908 | 3,297,604 | -0.07(-0.89%) |
Feb 07, 2006 | 8.371 | 8.410 | 7.970 | 7.978 | 4,553,737 | -0.73(-8.39%) |
Feb 06, 2006 | 8.685 | 8.787 | 8.591 | 8.709 | 2,353,976 | +0.10(+1.19%) |
Feb 03, 2006 | 8.716 | 8.834 | 8.465 | 8.607 | 2,965,233 | -0.25(-2.84%) |
Feb 02, 2006 | 9.109 | 9.141 | 8.771 | 8.858 | 2,729,262 | -0.16(-1.83%) |