Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.764 | 9.844 | 9.687 | 9.767 | 511,175 | +0.01(+0.08%) |
Apr 27, 2006 | 9.991 | 9.993 | 9.738 | 9.758 | 525,374 | -0.23(-2.31%) |
Apr 26, 2006 | 9.956 | 10.38 | 9.865 | 9.989 | 1,958,772 | +0.36(+3.73%) |
Apr 25, 2006 | 9.540 | 9.730 | 9.536 | 9.630 | 627,218 | +0.09(+0.94%) |
Apr 24, 2006 | 9.477 | 9.540 | 9.397 | 9.540 | 354,248 | +0.05(+0.52%) |
Apr 21, 2006 | 9.579 | 9.599 | 9.376 | 9.491 | 581,682 | -0.07(-0.71%) |
Apr 20, 2006 | 9.364 | 9.613 | 9.364 | 9.558 | 504,075 | +0.18(+1.96%) |
Apr 19, 2006 | 9.354 | 9.444 | 9.332 | 9.374 | 1,252,233 | +0.00(+0.00%) |
Apr 18, 2006 | 9.293 | 9.415 | 9.282 | 9.374 | 404,680 | +0.10(+1.12%) |
Apr 17, 2006 | 9.221 | 9.346 | 9.201 | 9.270 | 328,787 | +0.03(+0.35%) |
Apr 13, 2006 | 9.211 | 9.256 | 9.186 | 9.238 | 231,351 | +0.03(+0.29%) |
Apr 12, 2006 | 9.191 | 9.231 | 9.140 | 9.211 | 210,541 | +0.04(+0.45%) |
Apr 11, 2006 | 9.201 | 9.219 | 9.154 | 9.170 | 280,314 | -0.02(-0.27%) |
Apr 10, 2006 | 9.264 | 9.264 | 9.123 | 9.195 | 452,664 | -0.08(-0.82%) |
Apr 07, 2006 | 9.252 | 9.291 | 9.140 | 9.270 | 380,199 | +0.03(+0.33%) |
Apr 06, 2006 | 9.466 | 9.548 | 9.221 | 9.240 | 778,269 | -0.16(-1.67%) |
Apr 05, 2006 | 9.405 | 9.440 | 9.276 | 9.397 | 364,041 | -0.02(-0.20%) |
Apr 04, 2006 | 9.344 | 9.438 | 9.303 | 9.415 | 430,631 | +0.07(+0.70%) |
Apr 03, 2006 | 9.262 | 9.407 | 9.244 | 9.350 | 681,322 | +0.09(+0.95%) |
Mar 31, 2006 | 9.088 | 9.313 | 9.068 | 9.262 | 749,136 | +0.21(+2.30%) |
Mar 30, 2006 | 8.854 | 9.072 | 8.845 | 9.054 | 571,400 | +0.22(+2.45%) |
Mar 29, 2006 | 8.772 | 8.880 | 8.725 | 8.837 | 697,480 | +0.12(+1.33%) |
Mar 28, 2006 | 8.772 | 8.813 | 8.660 | 8.721 | 480,328 | -0.03(-0.35%) |
Mar 27, 2006 | 8.782 | 8.788 | 8.721 | 8.751 | 378,975 | -0.01(-0.12%) |
Mar 24, 2006 | 8.768 | 8.782 | 8.692 | 8.762 | 535,902 | +0.01(+0.14%) |
Mar 23, 2006 | 8.721 | 8.794 | 8.721 | 8.749 | 419,859 | +0.00(+0.00%) |
Mar 22, 2006 | 8.717 | 8.803 | 8.666 | 8.749 | 411,290 | +0.05(+0.54%) |
Mar 21, 2006 | 8.700 | 8.864 | 8.672 | 8.702 | 451,685 | -0.01(-0.14%) |
Mar 20, 2006 | 8.858 | 8.878 | 8.682 | 8.715 | 981,956 | -0.14(-1.61%) |
Mar 17, 2006 | 8.864 | 8.890 | 8.794 | 8.858 | 1,140,597 | -0.05(-0.55%) |
Mar 16, 2006 | 9.058 | 9.109 | 8.878 | 8.907 | 377,506 | -0.10(-1.11%) |
Mar 15, 2006 | 8.792 | 9.011 | 8.782 | 9.007 | 342,007 | +0.28(+3.21%) |
Mar 14, 2006 | 8.572 | 8.739 | 8.521 | 8.727 | 930,300 | +0.16(+1.86%) |
Mar 13, 2006 | 8.578 | 8.637 | 8.515 | 8.568 | 564,055 | -0.02(-0.19%) |
Mar 10, 2006 | 8.629 | 8.666 | 8.535 | 8.584 | 466,129 | -0.03(-0.38%) |
Mar 09, 2006 | 8.670 | 8.727 | 8.578 | 8.617 | 489,631 | -0.06(-0.64%) |
Mar 08, 2006 | 8.700 | 8.709 | 8.537 | 8.672 | 272,235 | -0.08(-0.86%) |
Mar 07, 2006 | 8.854 | 8.907 | 8.721 | 8.747 | 245,060 | -0.14(-1.54%) |
Mar 06, 2006 | 8.915 | 8.952 | 8.815 | 8.884 | 301,858 | -0.06(-0.71%) |
Mar 03, 2006 | 8.956 | 9.054 | 8.939 | 8.948 | 377,750 | -0.03(-0.34%) |
Mar 02, 2006 | 8.921 | 9.033 | 8.899 | 8.978 | 611,060 | +0.04(+0.41%) |
Mar 01, 2006 | 8.670 | 8.941 | 8.670 | 8.941 | 733,223 | +0.27(+3.13%) |
Feb 28, 2006 | 8.670 | 8.729 | 8.609 | 8.670 | 426,224 | +0.00(+0.00%) |
Feb 27, 2006 | 8.590 | 8.727 | 8.568 | 8.670 | 324,381 | +0.08(+0.93%) |
Feb 24, 2006 | 8.629 | 8.649 | 8.496 | 8.590 | 942,541 | -0.04(-0.45%) |
Feb 23, 2006 | 8.629 | 8.729 | 8.506 | 8.629 | 880,847 | -0.03(-0.31%) |
Feb 22, 2006 | 8.823 | 8.884 | 8.631 | 8.655 | 678,384 | -0.16(-1.85%) |
Feb 21, 2006 | 8.782 | 8.819 | 8.737 | 8.819 | 328,542 | +0.04(+0.42%) |
Feb 17, 2006 | 8.803 | 8.825 | 8.737 | 8.782 | 314,343 | -0.01(-0.12%) |
Feb 16, 2006 | 8.803 | 8.839 | 8.760 | 8.792 | 250,446 | +0.02(+0.19%) |
Feb 15, 2006 | 8.788 | 8.800 | 8.709 | 8.776 | 366,979 | -0.03(-0.37%) |
Feb 14, 2006 | 8.737 | 8.870 | 8.674 | 8.809 | 572,869 | +0.08(+0.89%) |
Feb 13, 2006 | 8.803 | 8.803 | 8.527 | 8.731 | 1,416,749 | -0.10(-1.16%) |
Feb 10, 2006 | 8.721 | 8.878 | 8.668 | 8.833 | 410,066 | +0.10(+1.15%) |
Feb 09, 2006 | 8.835 | 8.939 | 8.713 | 8.733 | 717,555 | -0.11(-1.29%) |
Feb 08, 2006 | 8.860 | 8.876 | 8.751 | 8.847 | 652,434 | -0.00(-0.02%) |
Feb 07, 2006 | 8.970 | 8.992 | 8.821 | 8.850 | 597,595 | -0.15(-1.66%) |
Feb 06, 2006 | 8.837 | 9.027 | 8.833 | 8.999 | 915,121 | +0.16(+1.83%) |
Feb 03, 2006 | 8.833 | 8.923 | 8.527 | 8.837 | 1,776,384 | -0.38(-4.14%) |
Feb 02, 2006 | 8.986 | 9.487 | 8.986 | 9.219 | 1,671,602 | +0.23(+2.59%) |