Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.054 | 8.181 | 7.837 | 8.130 | 1,061,037 | -0.01(-0.06%) |
Apr 27, 2006 | 8.241 | 8.246 | 7.958 | 8.135 | 600,303 | -0.16(-1.95%) |
Apr 26, 2006 | 8.393 | 8.494 | 8.292 | 8.297 | 394,732 | -0.14(-1.68%) |
Apr 25, 2006 | 8.160 | 8.585 | 8.160 | 8.438 | 690,953 | +0.23(+2.83%) |
Apr 24, 2006 | 8.458 | 8.474 | 8.059 | 8.206 | 1,017,619 | -0.34(-3.96%) |
Apr 21, 2006 | 8.686 | 8.706 | 8.448 | 8.544 | 533,883 | -0.14(-1.63%) |
Apr 20, 2006 | 8.585 | 8.913 | 8.585 | 8.686 | 378,488 | +0.05(+0.58%) |
Apr 19, 2006 | 8.655 | 8.701 | 8.534 | 8.635 | 276,176 | -0.05(-0.58%) |
Apr 18, 2006 | 8.479 | 8.766 | 8.423 | 8.686 | 550,275 | +0.27(+3.24%) |
Apr 17, 2006 | 8.771 | 8.771 | 8.332 | 8.413 | 782,628 | -0.39(-4.42%) |
Apr 13, 2006 | 8.862 | 8.862 | 8.691 | 8.802 | 329,406 | -0.06(-0.68%) |
Apr 12, 2006 | 8.625 | 8.913 | 8.575 | 8.862 | 648,234 | +0.24(+2.75%) |
Apr 11, 2006 | 8.903 | 8.903 | 8.534 | 8.625 | 626,968 | -0.29(-3.28%) |
Apr 10, 2006 | 8.842 | 8.994 | 8.650 | 8.918 | 542,495 | +0.06(+0.68%) |
Apr 07, 2006 | 8.761 | 9.039 | 8.731 | 8.857 | 843,823 | -0.09(-1.02%) |
Apr 06, 2006 | 8.711 | 8.948 | 8.605 | 8.948 | 845,415 | +0.20(+2.31%) |
Apr 05, 2006 | 8.529 | 8.761 | 8.479 | 8.746 | 1,113,813 | +0.28(+3.34%) |
Apr 04, 2006 | 8.373 | 8.681 | 8.009 | 8.463 | 3,051,771 | +0.43(+5.41%) |
Apr 03, 2006 | 8.913 | 8.973 | 7.610 | 8.029 | 6,675,860 | -0.94(-10.52%) |
Mar 31, 2006 | 9.004 | 9.090 | 8.943 | 8.973 | 770,313 | -0.02(-0.17%) |
Mar 30, 2006 | 8.812 | 9.165 | 8.736 | 8.989 | 1,472,439 | +0.08(+0.85%) |
Mar 29, 2006 | 9.696 | 9.711 | 8.474 | 8.913 | 6,400,218 | -1.18(-11.71%) |
Mar 28, 2006 | 9.847 | 10.20 | 9.847 | 10.09 | 625,033 | +0.16(+1.63%) |
Mar 27, 2006 | 9.898 | 10.09 | 9.721 | 9.933 | 1,494,197 | -0.04(-0.41%) |
Mar 24, 2006 | 9.862 | 9.994 | 9.721 | 9.973 | 366,760 | +0.15(+1.54%) |
Mar 23, 2006 | 9.595 | 9.872 | 9.554 | 9.822 | 480,615 | +0.21(+2.15%) |
Mar 22, 2006 | 9.711 | 9.771 | 9.509 | 9.615 | 441,603 | -0.06(-0.63%) |
Mar 21, 2006 | 9.822 | 10.05 | 9.569 | 9.675 | 670,338 | -0.11(-1.14%) |
Mar 20, 2006 | 10.10 | 10.10 | 9.706 | 9.786 | 597,917 | -0.26(-2.61%) |
Mar 17, 2006 | 9.898 | 10.09 | 9.797 | 10.05 | 284,487 | +0.12(+1.17%) |
Mar 16, 2006 | 9.807 | 10.05 | 9.781 | 9.933 | 735,662 | +0.16(+1.60%) |
Mar 15, 2006 | 9.590 | 9.797 | 9.483 | 9.776 | 486,213 | +0.32(+3.42%) |
Mar 14, 2006 | 9.827 | 9.832 | 9.428 | 9.453 | 480,886 | -0.32(-3.31%) |
Mar 13, 2006 | 9.645 | 9.807 | 9.645 | 9.776 | 421,299 | +0.21(+2.22%) |
Mar 10, 2006 | 9.332 | 9.595 | 9.300 | 9.564 | 304,441 | +0.21(+2.21%) |
Mar 09, 2006 | 9.337 | 9.458 | 9.292 | 9.357 | 540,121 | +0.09(+0.98%) |
Mar 08, 2006 | 9.059 | 9.367 | 8.989 | 9.266 | 617,433 | +0.08(+0.82%) |
Mar 07, 2006 | 9.751 | 9.867 | 9.120 | 9.191 | 1,054,163 | -0.45(-4.66%) |
Mar 06, 2006 | 9.650 | 9.771 | 9.544 | 9.640 | 353,562 | +0.07(+0.74%) |
Mar 03, 2006 | 9.766 | 9.766 | 9.559 | 9.569 | 385,973 | -0.12(-1.20%) |
Mar 02, 2006 | 9.720 | 9.786 | 9.610 | 9.685 | 481,552 | +0.03(+0.31%) |
Mar 01, 2006 | 9.559 | 9.691 | 9.489 | 9.655 | 373,256 | +0.22(+2.30%) |
Feb 28, 2006 | 9.721 | 9.781 | 9.423 | 9.438 | 839,526 | -0.28(-2.91%) |
Feb 27, 2006 | 9.685 | 9.898 | 9.590 | 9.721 | 842,142 | +0.13(+1.37%) |
Feb 24, 2006 | 9.090 | 9.696 | 9.090 | 9.590 | 754,685 | +0.51(+5.62%) |
Feb 23, 2006 | 8.913 | 9.327 | 8.913 | 9.079 | 421,343 | +0.09(+1.01%) |
Feb 22, 2006 | 9.352 | 9.514 | 8.913 | 8.989 | 1,120,780 | -0.41(-4.35%) |
Feb 21, 2006 | 9.302 | 9.509 | 9.266 | 9.398 | 672,455 | +0.19(+2.03%) |
Feb 17, 2006 | 9.180 | 9.342 | 8.984 | 9.211 | 838,700 | +0.21(+2.30%) |
Feb 16, 2006 | 8.888 | 9.029 | 8.847 | 9.004 | 516,260 | +0.18(+2.06%) |
Feb 15, 2006 | 8.812 | 8.883 | 8.676 | 8.822 | 443,263 | +0.04(+0.46%) |
Feb 14, 2006 | 9.004 | 9.079 | 8.494 | 8.782 | 781,347 | -0.27(-2.96%) |
Feb 13, 2006 | 8.989 | 9.175 | 8.903 | 9.049 | 485,813 | +0.11(+1.19%) |
Feb 10, 2006 | 9.595 | 9.595 | 8.771 | 8.943 | 1,126,566 | -0.63(-6.54%) |
Feb 09, 2006 | 9.100 | 9.595 | 9.090 | 9.569 | 1,090,214 | +0.48(+5.28%) |
Feb 08, 2006 | 8.883 | 9.090 | 8.736 | 9.090 | 345,068 | +0.26(+2.99%) |
Feb 07, 2006 | 8.943 | 9.024 | 8.761 | 8.826 | 273,893 | -0.10(-1.09%) |
Feb 06, 2006 | 9.085 | 9.090 | 8.751 | 8.923 | 539,134 | -0.12(-1.28%) |
Feb 03, 2006 | 8.721 | 9.059 | 8.721 | 9.039 | 329,990 | +0.26(+2.93%) |
Feb 02, 2006 | 8.933 | 8.938 | 8.686 | 8.782 | 513,268 | -0.13(-1.47%) |