Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 9.029 | 9.119 | 8.962 | 9.097 | 412,609 | +0.10(+1.08%) |
Mar 30, 2006 | 8.894 | 9.044 | 8.849 | 8.999 | 498,415 | +0.10(+1.18%) |
Mar 29, 2006 | 8.887 | 8.954 | 8.722 | 8.894 | 277,173 | -0.13(-1.50%) |
Mar 28, 2006 | 8.969 | 9.044 | 8.849 | 9.029 | 544,428 | +0.01(+0.17%) |
Mar 27, 2006 | 8.962 | 9.037 | 8.939 | 9.014 | 478,344 | +0.02(+0.17%) |
Mar 24, 2006 | 8.917 | 8.999 | 8.801 | 8.999 | 540,714 | +0.10(+1.10%) |
Mar 23, 2006 | 8.909 | 8.984 | 8.774 | 8.902 | 299,890 | +0.02(+0.25%) |
Mar 22, 2006 | 8.827 | 8.939 | 8.699 | 8.879 | 341,226 | +0.03(+0.34%) |
Mar 21, 2006 | 8.774 | 9.472 | 8.737 | 8.849 | 719,514 | +0.07(+0.85%) |
Mar 20, 2006 | 8.782 | 8.834 | 8.699 | 8.774 | 509,176 | -0.03(-0.34%) |
Mar 17, 2006 | 8.774 | 8.902 | 8.647 | 8.804 | 526,269 | +0.07(+0.77%) |
Mar 16, 2006 | 8.797 | 8.902 | 8.602 | 8.737 | 564,207 | -0.02(-0.17%) |
Mar 15, 2006 | 8.609 | 8.842 | 8.534 | 8.752 | 596,944 | +0.16(+1.92%) |
Mar 14, 2006 | 8.377 | 8.624 | 8.347 | 8.587 | 1,146,859 | +0.22(+2.69%) |
Mar 13, 2006 | 8.624 | 8.752 | 8.324 | 8.362 | 2,000,521 | +0.05(+0.63%) |
Mar 10, 2006 | 8.249 | 8.339 | 8.099 | 8.309 | 2,112,076 | -0.05(-0.63%) |
Mar 09, 2006 | 8.504 | 8.602 | 8.249 | 8.362 | 275,707 | -0.10(-1.24%) |
Mar 08, 2006 | 8.587 | 8.617 | 8.437 | 8.467 | 258,087 | -0.12(-1.40%) |
Mar 07, 2006 | 8.662 | 8.662 | 8.489 | 8.587 | 393,669 | -0.06(-0.69%) |
Mar 06, 2006 | 8.804 | 8.812 | 8.624 | 8.647 | 279,872 | -0.11(-1.28%) |
Mar 03, 2006 | 8.617 | 8.879 | 8.557 | 8.759 | 450,776 | +0.11(+1.30%) |
Mar 02, 2006 | 8.579 | 8.684 | 8.482 | 8.647 | 409,649 | +0.11(+1.32%) |
Mar 01, 2006 | 8.294 | 8.549 | 8.287 | 8.534 | 466,771 | +0.25(+2.99%) |
Feb 28, 2006 | 8.459 | 8.512 | 8.249 | 8.287 | 675,878 | -0.17(-2.04%) |
Feb 27, 2006 | 8.407 | 8.572 | 8.272 | 8.459 | 916,377 | -0.21(-2.42%) |
Feb 24, 2006 | 8.737 | 8.977 | 8.632 | 8.669 | 760,837 | +0.07(+0.78%) |
Feb 23, 2006 | 8.602 | 8.782 | 8.437 | 8.602 | 869,473 | +0.00(+0.00%) |
Feb 22, 2006 | 8.467 | 8.834 | 8.437 | 8.602 | 1,308,035 | +0.16(+1.96%) |
Feb 21, 2006 | 8.676 | 8.774 | 8.257 | 8.437 | 1,842,034 | +0.46(+5.83%) |
Feb 17, 2006 | 7.867 | 7.987 | 7.867 | 7.972 | 250,579 | +0.07(+0.85%) |
Feb 16, 2006 | 7.792 | 7.957 | 7.724 | 7.904 | 566,044 | +0.10(+1.25%) |
Feb 15, 2006 | 7.687 | 7.844 | 7.664 | 7.807 | 586,970 | +0.09(+1.17%) |
Feb 14, 2006 | 7.469 | 7.747 | 7.469 | 7.717 | 301,413 | +0.25(+3.31%) |
Feb 13, 2006 | 7.499 | 7.649 | 7.432 | 7.469 | 627,989 | -0.07(-0.99%) |
Feb 10, 2006 | 7.612 | 7.649 | 7.522 | 7.544 | 576,006 | -0.04(-0.49%) |
Feb 09, 2006 | 7.642 | 7.649 | 7.499 | 7.582 | 924,495 | +0.22(+3.06%) |
Feb 08, 2006 | 7.079 | 7.604 | 7.079 | 7.357 | 1,486,314 | +0.29(+4.14%) |
Feb 07, 2006 | 7.169 | 7.237 | 7.049 | 7.064 | 257,869 | -0.08(-1.15%) |
Feb 06, 2006 | 7.124 | 7.327 | 7.094 | 7.147 | 360,864 | +0.02(+0.32%) |
Feb 03, 2006 | 7.312 | 7.409 | 7.087 | 7.124 | 548,177 | -0.23(-3.16%) |
Feb 02, 2006 | 7.349 | 7.447 | 7.289 | 7.357 | 461,379 | -0.02(-0.20%) |
Feb 01, 2006 | 7.424 | 7.492 | 7.312 | 7.372 | 495,891 | -0.04(-0.61%) |
Jan 31, 2006 | 7.574 | 7.574 | 7.244 | 7.417 | 1,219,345 | -0.19(-2.56%) |
Jan 30, 2006 | 7.747 | 7.837 | 7.582 | 7.612 | 549,344 | -0.16(-2.12%) |
Jan 27, 2006 | 7.732 | 7.829 | 7.724 | 7.777 | 349,718 | +0.04(+0.48%) |
Jan 26, 2006 | 7.792 | 7.799 | 7.724 | 7.739 | 165,185 | -0.04(-0.48%) |
Jan 25, 2006 | 7.874 | 7.874 | 7.702 | 7.777 | 102,608 | -0.08(-1.05%) |
Jan 24, 2006 | 7.754 | 7.870 | 7.694 | 7.859 | 318,767 | +0.09(+1.16%) |
Jan 23, 2006 | 7.687 | 7.799 | 7.687 | 7.769 | 283,281 | +0.07(+0.97%) |
Jan 20, 2006 | 7.769 | 7.784 | 7.649 | 7.694 | 296,476 | -0.04(-0.58%) |
Jan 19, 2006 | 7.724 | 7.792 | 7.664 | 7.739 | 141,375 | +0.02(+0.29%) |
Jan 18, 2006 | 7.724 | 7.762 | 7.642 | 7.717 | 270,818 | +0.01(+0.10%) |
Jan 17, 2006 | 7.777 | 7.784 | 7.589 | 7.709 | 182,453 | -0.07(-0.87%) |
Jan 13, 2006 | 7.754 | 7.871 | 7.732 | 7.777 | 174,580 | -0.04(-0.48%) |
Jan 12, 2006 | 7.799 | 7.874 | 7.732 | 7.814 | 266,287 | +0.03(+0.39%) |
Jan 11, 2006 | 7.799 | 7.799 | 7.724 | 7.784 | 147,303 | -0.01(-0.10%) |
Jan 10, 2006 | 7.799 | 7.807 | 7.724 | 7.792 | 75,215 | -0.02(-0.29%) |
Jan 09, 2006 | 7.702 | 7.822 | 7.664 | 7.814 | 479,036 | +0.07(+0.87%) |
Jan 06, 2006 | 7.709 | 7.807 | 7.664 | 7.747 | 172,316 | +0.04(+0.49%) |
Jan 05, 2006 | 7.769 | 7.829 | 7.649 | 7.709 | 217,211 | -0.10(-1.25%) |
Jan 04, 2006 | 7.777 | 7.814 | 7.679 | 7.807 | 528,461 | +0.09(+1.17%) |