Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.951 | 8.976 | 8.837 | 8.875 | 1,260,538 | -0.12(-1.32%) |
Apr 27, 2006 | 8.908 | 9.090 | 8.863 | 8.994 | 1,135,446 | +0.06(+0.67%) |
Apr 26, 2006 | 8.967 | 9.070 | 8.908 | 8.935 | 747,588 | +0.00(+0.04%) |
Apr 25, 2006 | 9.027 | 9.072 | 8.927 | 8.931 | 1,064,389 | -0.10(-1.06%) |
Apr 24, 2006 | 9.043 | 9.117 | 8.982 | 9.027 | 1,657,278 | -0.03(-0.28%) |
Apr 21, 2006 | 9.025 | 9.106 | 8.965 | 9.052 | 1,982,961 | +0.03(+0.30%) |
Apr 20, 2006 | 8.430 | 9.115 | 8.403 | 9.025 | 4,705,739 | +0.64(+7.63%) |
Apr 19, 2006 | 8.254 | 8.436 | 8.250 | 8.385 | 1,629,521 | +0.10(+1.22%) |
Apr 18, 2006 | 8.131 | 8.297 | 8.122 | 8.284 | 1,760,904 | +0.15(+1.91%) |
Apr 17, 2006 | 8.167 | 8.221 | 8.068 | 8.129 | 1,338,998 | -0.05(-0.55%) |
Apr 13, 2006 | 8.175 | 8.230 | 8.160 | 8.175 | 1,306,060 | +0.00(+0.00%) |
Apr 12, 2006 | 8.223 | 8.229 | 8.162 | 8.175 | 2,146,172 | -0.05(-0.66%) |
Apr 11, 2006 | 8.223 | 8.270 | 8.214 | 8.229 | 1,779,779 | -0.00(-0.04%) |
Apr 10, 2006 | 8.351 | 8.351 | 8.221 | 8.232 | 1,503,689 | -0.10(-1.15%) |
Apr 07, 2006 | 8.326 | 8.344 | 8.256 | 8.328 | 1,418,198 | +0.03(+0.37%) |
Apr 06, 2006 | 8.247 | 8.299 | 8.198 | 8.297 | 882,673 | +0.05(+0.55%) |
Apr 05, 2006 | 8.151 | 8.284 | 8.138 | 8.252 | 873,420 | +0.10(+1.24%) |
Apr 04, 2006 | 8.129 | 8.184 | 8.079 | 8.151 | 1,105,839 | +0.06(+0.73%) |
Apr 03, 2006 | 8.099 | 8.171 | 8.061 | 8.092 | 1,072,531 | -0.01(-0.09%) |
Mar 31, 2006 | 8.106 | 8.187 | 8.047 | 8.099 | 1,530,336 | +0.06(+0.78%) |
Mar 30, 2006 | 7.917 | 8.050 | 7.917 | 8.036 | 1,582,519 | +0.13(+1.66%) |
Mar 29, 2006 | 7.785 | 7.926 | 7.785 | 7.904 | 1,185,409 | +0.11(+1.41%) |
Mar 28, 2006 | 7.735 | 7.845 | 7.710 | 7.794 | 1,507,761 | +0.05(+0.65%) |
Mar 27, 2006 | 7.782 | 7.825 | 7.704 | 7.744 | 732,415 | -0.06(-0.76%) |
Mar 24, 2006 | 7.802 | 7.852 | 7.778 | 7.803 | 600,291 | +0.00(+0.00%) |
Mar 23, 2006 | 7.868 | 7.868 | 7.784 | 7.803 | 710,209 | -0.06(-0.82%) |
Mar 22, 2006 | 7.816 | 7.875 | 7.800 | 7.868 | 1,243,514 | +0.04(+0.53%) |
Mar 21, 2006 | 7.926 | 7.964 | 7.798 | 7.827 | 2,172,078 | -0.14(-1.72%) |
Mar 20, 2006 | 7.857 | 7.980 | 7.823 | 7.964 | 1,187,630 | +0.12(+1.52%) |
Mar 17, 2006 | 7.802 | 7.872 | 7.764 | 7.845 | 1,376,747 | +0.04(+0.55%) |
Mar 16, 2006 | 7.863 | 7.863 | 7.784 | 7.802 | 1,018,127 | -0.04(-0.46%) |
Mar 15, 2006 | 7.829 | 7.859 | 7.755 | 7.838 | 1,033,671 | +0.00(+0.02%) |
Mar 14, 2006 | 7.746 | 7.845 | 7.726 | 7.836 | 1,007,764 | +0.06(+0.74%) |
Mar 13, 2006 | 7.753 | 7.836 | 7.739 | 7.778 | 1,119,162 | +0.03(+0.33%) |
Mar 10, 2006 | 7.737 | 7.816 | 7.706 | 7.753 | 943,368 | +0.00(+0.05%) |
Mar 09, 2006 | 7.647 | 7.807 | 7.632 | 7.749 | 1,235,372 | +0.11(+1.41%) |
Mar 08, 2006 | 7.620 | 7.719 | 7.587 | 7.641 | 1,468,531 | -0.01(-0.07%) |
Mar 07, 2006 | 7.701 | 7.757 | 7.575 | 7.647 | 3,246,830 | -0.37(-4.65%) |
Mar 06, 2006 | 8.059 | 8.115 | 7.942 | 8.020 | 893,775 | -0.05(-0.65%) |
Mar 03, 2006 | 8.039 | 8.155 | 8.012 | 8.072 | 1,226,119 | +0.03(+0.43%) |
Mar 02, 2006 | 7.998 | 8.075 | 7.928 | 8.038 | 1,582,890 | +0.01(+0.16%) |
Mar 01, 2006 | 7.748 | 8.052 | 7.742 | 8.025 | 2,141,731 | +0.31(+3.99%) |
Feb 28, 2006 | 7.710 | 7.757 | 7.614 | 7.717 | 963,353 | +0.01(+0.09%) |
Feb 27, 2006 | 7.764 | 7.845 | 7.681 | 7.710 | 1,145,809 | -0.05(-0.58%) |
Feb 24, 2006 | 7.638 | 7.755 | 7.607 | 7.755 | 690,594 | +0.11(+1.46%) |
Feb 23, 2006 | 7.697 | 7.710 | 7.609 | 7.643 | 888,964 | -0.09(-1.16%) |
Feb 22, 2006 | 7.710 | 7.744 | 7.665 | 7.733 | 702,437 | +0.06(+0.73%) |
Feb 21, 2006 | 7.701 | 7.717 | 7.618 | 7.677 | 730,934 | -0.02(-0.30%) |
Feb 17, 2006 | 7.764 | 7.776 | 7.699 | 7.701 | 673,200 | -0.05(-0.70%) |
Feb 16, 2006 | 7.683 | 7.757 | 7.650 | 7.755 | 839,372 | +0.09(+1.15%) |
Feb 15, 2006 | 7.602 | 7.704 | 7.596 | 7.667 | 814,205 | +0.06(+0.85%) |
Feb 14, 2006 | 7.584 | 7.643 | 7.530 | 7.602 | 1,674,303 | +0.05(+0.60%) |
Feb 13, 2006 | 7.513 | 7.584 | 7.375 | 7.557 | 1,579,929 | +0.04(+0.58%) |
Feb 10, 2006 | 7.531 | 7.566 | 7.398 | 7.513 | 1,577,338 | -0.03(-0.41%) |
Feb 09, 2006 | 7.497 | 7.713 | 7.497 | 7.544 | 1,845,656 | +0.06(+0.87%) |
Feb 08, 2006 | 7.389 | 7.481 | 7.389 | 7.479 | 1,012,945 | +0.09(+1.27%) |
Feb 07, 2006 | 7.454 | 7.512 | 7.373 | 7.386 | 1,123,603 | -0.07(-0.97%) |
Feb 06, 2006 | 7.386 | 7.477 | 7.360 | 7.458 | 1,088,815 | +0.04(+0.51%) |
Feb 03, 2006 | 7.386 | 7.467 | 7.346 | 7.420 | 2,321,596 | +0.03(+0.46%) |
Feb 02, 2006 | 7.413 | 7.420 | 7.313 | 7.386 | 2,390,804 | -0.03(-0.36%) |