Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.449 | 9.732 | 9.370 | 9.638 | 2,676,224 | +0.36(+3.90%) |
Apr 27, 2006 | 9.315 | 9.527 | 9.205 | 9.276 | 2,526,366 | -0.25(-2.64%) |
Apr 26, 2006 | 9.465 | 9.638 | 9.394 | 9.527 | 2,267,069 | +0.17(+1.76%) |
Apr 25, 2006 | 9.244 | 9.504 | 9.174 | 9.362 | 2,601,359 | +0.19(+2.06%) |
Apr 24, 2006 | 8.898 | 9.213 | 8.819 | 9.173 | 1,848,762 | +0.14(+1.57%) |
Apr 21, 2006 | 9.000 | 9.110 | 8.937 | 9.032 | 2,442,095 | +0.21(+2.41%) |
Apr 20, 2006 | 9.441 | 9.441 | 8.796 | 8.819 | 3,573,087 | -0.64(-6.74%) |
Apr 19, 2006 | 9.189 | 9.472 | 9.071 | 9.457 | 3,388,020 | +0.29(+3.18%) |
Apr 18, 2006 | 9.079 | 9.213 | 8.961 | 9.166 | 2,596,147 | +0.09(+0.95%) |
Apr 17, 2006 | 8.749 | 9.079 | 8.748 | 9.079 | 3,322,815 | +0.53(+6.26%) |
Apr 13, 2006 | 8.465 | 8.544 | 8.347 | 8.544 | 1,263,183 | +0.08(+0.93%) |
Apr 12, 2006 | 8.355 | 8.544 | 8.347 | 8.465 | 1,218,696 | +0.15(+1.80%) |
Apr 11, 2006 | 8.505 | 8.662 | 8.316 | 8.316 | 2,195,000 | -0.18(-2.13%) |
Apr 10, 2006 | 8.686 | 8.733 | 8.426 | 8.497 | 2,389,600 | -0.04(-0.46%) |
Apr 07, 2006 | 8.654 | 8.686 | 8.450 | 8.536 | 2,405,742 | -0.21(-2.43%) |
Apr 06, 2006 | 8.827 | 8.851 | 8.670 | 8.749 | 2,386,549 | +0.04(+0.45%) |
Apr 05, 2006 | 8.654 | 8.764 | 8.552 | 8.709 | 2,234,148 | +0.13(+1.47%) |
Apr 04, 2006 | 8.615 | 8.654 | 8.497 | 8.583 | 1,888,927 | +0.04(+0.46%) |
Apr 03, 2006 | 8.654 | 8.756 | 8.544 | 8.544 | 2,301,134 | -0.06(-0.64%) |
Mar 31, 2006 | 8.607 | 8.670 | 8.442 | 8.599 | 2,553,821 | -0.09(-1.00%) |
Mar 30, 2006 | 8.788 | 8.788 | 8.465 | 8.686 | 3,502,289 | +0.37(+4.45%) |
Mar 29, 2006 | 8.009 | 8.316 | 7.985 | 8.316 | 2,016,415 | +0.36(+4.55%) |
Mar 28, 2006 | 8.253 | 8.253 | 7.923 | 7.954 | 2,479,845 | -0.24(-2.88%) |
Mar 27, 2006 | 8.088 | 8.347 | 8.056 | 8.190 | 3,049,917 | +0.24(+3.07%) |
Mar 24, 2006 | 7.781 | 8.009 | 7.671 | 7.946 | 2,976,068 | +0.29(+3.80%) |
Mar 23, 2006 | 7.545 | 7.710 | 7.466 | 7.655 | 1,363,978 | +0.03(+0.41%) |
Mar 22, 2006 | 7.498 | 7.631 | 7.458 | 7.624 | 1,199,630 | +0.09(+1.15%) |
Mar 21, 2006 | 7.490 | 7.710 | 7.372 | 7.537 | 1,892,359 | -0.08(-1.03%) |
Mar 20, 2006 | 7.435 | 7.702 | 7.411 | 7.616 | 2,060,902 | +0.16(+2.11%) |
Mar 17, 2006 | 7.694 | 7.694 | 7.395 | 7.458 | 1,867,701 | -0.20(-2.67%) |
Mar 16, 2006 | 7.757 | 7.836 | 7.639 | 7.663 | 3,053,730 | -0.06(-0.71%) |
Mar 15, 2006 | 7.694 | 7.804 | 7.568 | 7.718 | 2,804,602 | +0.18(+2.40%) |
Mar 14, 2006 | 7.246 | 7.553 | 7.214 | 7.537 | 2,087,086 | +0.24(+3.23%) |
Mar 13, 2006 | 7.301 | 7.380 | 7.159 | 7.301 | 1,465,155 | +0.07(+0.98%) |
Mar 10, 2006 | 6.947 | 7.285 | 6.900 | 7.230 | 2,445,653 | +0.16(+2.22%) |
Mar 09, 2006 | 7.458 | 7.498 | 7.026 | 7.073 | 2,636,567 | -0.20(-2.71%) |
Mar 08, 2006 | 7.041 | 7.340 | 6.986 | 7.269 | 2,596,147 | +0.06(+0.76%) |
Mar 07, 2006 | 7.395 | 7.427 | 7.065 | 7.214 | 3,640,453 | -0.24(-3.27%) |
Mar 06, 2006 | 7.749 | 7.804 | 7.277 | 7.458 | 2,907,939 | -0.33(-4.24%) |
Mar 03, 2006 | 7.962 | 7.978 | 7.757 | 7.789 | 2,738,379 | -0.24(-2.94%) |
Mar 02, 2006 | 7.608 | 8.080 | 7.521 | 8.025 | 4,241,540 | +0.53(+7.14%) |
Mar 01, 2006 | 7.325 | 7.616 | 7.262 | 7.490 | 2,888,111 | +0.25(+3.48%) |
Feb 28, 2006 | 7.348 | 7.450 | 7.159 | 7.238 | 2,476,032 | -0.11(-1.50%) |
Feb 27, 2006 | 7.600 | 7.616 | 7.325 | 7.348 | 2,360,365 | -0.28(-3.71%) |
Feb 24, 2006 | 7.458 | 7.671 | 7.388 | 7.631 | 2,041,582 | +0.33(+4.53%) |
Feb 23, 2006 | 7.466 | 7.466 | 7.293 | 7.301 | 1,299,281 | -0.17(-2.21%) |
Feb 22, 2006 | 7.419 | 7.521 | 7.317 | 7.466 | 1,780,124 | +0.05(+0.64%) |
Feb 21, 2006 | 7.671 | 7.686 | 7.403 | 7.419 | 2,286,771 | -0.10(-1.36%) |
Feb 17, 2006 | 7.584 | 7.710 | 7.474 | 7.521 | 3,393,232 | +0.11(+1.49%) |
Feb 16, 2006 | 7.647 | 7.647 | 7.246 | 7.411 | 7,047,794 | -0.42(-5.42%) |
Feb 15, 2006 | 7.828 | 8.111 | 7.686 | 7.836 | 3,731,843 | +0.00(+0.00%) |
Feb 14, 2006 | 7.592 | 7.891 | 7.553 | 7.836 | 3,171,939 | +0.32(+4.29%) |
Feb 13, 2006 | 7.608 | 7.702 | 7.388 | 7.513 | 2,048,319 | -0.19(-2.45%) |
Feb 10, 2006 | 7.930 | 7.978 | 7.506 | 7.702 | 3,942,458 | -0.31(-3.83%) |
Feb 09, 2006 | 8.166 | 8.269 | 8.001 | 8.009 | 2,197,923 | +0.09(+1.09%) |
Feb 08, 2006 | 7.985 | 8.111 | 7.734 | 7.923 | 3,291,419 | -0.07(-0.89%) |
Feb 07, 2006 | 8.387 | 8.426 | 7.985 | 7.993 | 4,545,197 | -0.73(-8.39%) |
Feb 06, 2006 | 8.701 | 8.804 | 8.607 | 8.725 | 2,349,561 | +0.10(+1.19%) |
Feb 03, 2006 | 8.733 | 8.851 | 8.481 | 8.623 | 2,959,672 | -0.25(-2.84%) |
Feb 02, 2006 | 9.126 | 9.158 | 8.788 | 8.874 | 2,724,144 | -0.17(-1.83%) |