Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.177 | 9.552 | 9.116 | 9.400 | 1,030,095 | +0.16(+1.70%) |
Apr 27, 2006 | 8.964 | 9.352 | 8.959 | 9.243 | 1,075,510 | +0.14(+1.53%) |
Apr 26, 2006 | 9.308 | 9.334 | 9.025 | 9.103 | 1,040,187 | -0.29(-3.06%) |
Apr 25, 2006 | 9.430 | 9.452 | 9.326 | 9.391 | 1,421,398 | -0.02(-0.23%) |
Apr 24, 2006 | 9.522 | 9.539 | 9.400 | 9.413 | 1,330,339 | -0.12(-1.28%) |
Apr 21, 2006 | 9.657 | 9.657 | 9.404 | 9.535 | 1,782,883 | +0.06(+0.64%) |
Apr 20, 2006 | 9.548 | 9.548 | 9.439 | 9.474 | 710,355 | -0.01(-0.09%) |
Apr 19, 2006 | 9.286 | 9.483 | 9.256 | 9.483 | 1,055,784 | +0.17(+1.83%) |
Apr 18, 2006 | 8.981 | 9.356 | 9.025 | 9.313 | 1,332,174 | +0.33(+3.69%) |
Apr 17, 2006 | 8.981 | 9.020 | 8.942 | 8.981 | 753,935 | -0.03(-0.29%) |
Apr 13, 2006 | 8.981 | 9.016 | 8.938 | 9.007 | 994,543 | +0.03(+0.29%) |
Apr 12, 2006 | 9.047 | 9.073 | 8.942 | 8.981 | 690,629 | -0.02(-0.24%) |
Apr 11, 2006 | 8.972 | 9.108 | 8.946 | 9.003 | 976,193 | +0.03(+0.39%) |
Apr 10, 2006 | 8.968 | 9.060 | 8.938 | 8.968 | 1,308,090 | -0.01(-0.15%) |
Apr 07, 2006 | 9.003 | 9.116 | 8.972 | 8.981 | 1,109,227 | -0.04(-0.48%) |
Apr 06, 2006 | 8.850 | 9.068 | 8.850 | 9.025 | 2,165,012 | +0.14(+1.52%) |
Apr 05, 2006 | 8.868 | 8.981 | 8.842 | 8.890 | 628,241 | +0.03(+0.30%) |
Apr 04, 2006 | 8.872 | 8.990 | 8.833 | 8.863 | 611,038 | -0.04(-0.44%) |
Apr 03, 2006 | 9.025 | 9.156 | 8.837 | 8.903 | 986,056 | -0.19(-2.06%) |
Mar 31, 2006 | 9.086 | 9.108 | 9.016 | 9.090 | 765,862 | +0.00(+0.00%) |
Mar 30, 2006 | 9.068 | 9.103 | 9.003 | 9.090 | 578,009 | +0.02(+0.24%) |
Mar 29, 2006 | 9.156 | 9.156 | 9.012 | 9.068 | 1,031,700 | +0.04(+0.48%) |
Mar 28, 2006 | 9.129 | 9.129 | 8.946 | 9.025 | 1,320,017 | -0.12(-1.29%) |
Mar 27, 2006 | 9.247 | 9.256 | 9.055 | 9.142 | 1,968,213 | -0.10(-1.08%) |
Mar 24, 2006 | 9.330 | 9.343 | 9.217 | 9.243 | 697,739 | -0.07(-0.80%) |
Mar 23, 2006 | 9.156 | 9.326 | 9.156 | 9.317 | 632,140 | +0.12(+1.28%) |
Mar 22, 2006 | 9.108 | 9.230 | 9.073 | 9.199 | 516,997 | +0.07(+0.81%) |
Mar 21, 2006 | 9.334 | 9.400 | 9.116 | 9.125 | 590,854 | -0.18(-1.92%) |
Mar 20, 2006 | 9.443 | 9.448 | 9.204 | 9.304 | 458,278 | -0.14(-1.48%) |
Mar 17, 2006 | 9.221 | 9.443 | 9.142 | 9.443 | 1,284,235 | +0.22(+2.41%) |
Mar 16, 2006 | 9.169 | 9.265 | 9.164 | 9.221 | 833,296 | +0.06(+0.62%) |
Mar 15, 2006 | 9.134 | 9.164 | 9.073 | 9.164 | 530,759 | +0.03(+0.33%) |
Mar 14, 2006 | 9.108 | 9.169 | 9.029 | 9.134 | 432,818 | +0.03(+0.29%) |
Mar 13, 2006 | 9.234 | 9.243 | 9.038 | 9.108 | 462,407 | -0.05(-0.57%) |
Mar 10, 2006 | 9.112 | 9.177 | 9.047 | 9.160 | 426,855 | +0.08(+0.91%) |
Mar 09, 2006 | 8.972 | 9.103 | 8.972 | 9.077 | 381,440 | +0.09(+1.02%) |
Mar 08, 2006 | 8.898 | 8.990 | 8.811 | 8.986 | 650,489 | +0.04(+0.44%) |
Mar 07, 2006 | 8.959 | 8.990 | 8.872 | 8.946 | 636,039 | -0.03(-0.29%) |
Mar 06, 2006 | 8.563 | 9.055 | 8.563 | 8.972 | 897,978 | -0.00(-0.05%) |
Mar 03, 2006 | 9.134 | 9.134 | 8.968 | 8.977 | 580,761 | -0.16(-1.72%) |
Mar 02, 2006 | 9.408 | 9.408 | 9.134 | 9.134 | 1,293,869 | -0.27(-2.92%) |
Mar 01, 2006 | 9.295 | 9.408 | 9.286 | 9.408 | 399,560 | +0.11(+1.22%) |
Feb 28, 2006 | 9.304 | 9.343 | 9.273 | 9.295 | 388,550 | -0.01(-0.09%) |
Feb 27, 2006 | 9.347 | 9.413 | 9.273 | 9.304 | 1,141,568 | -0.03(-0.37%) |
Feb 24, 2006 | 9.356 | 9.408 | 9.265 | 9.339 | 323,410 | -0.05(-0.51%) |
Feb 23, 2006 | 9.496 | 9.509 | 9.347 | 9.387 | 807,836 | -0.13(-1.33%) |
Feb 22, 2006 | 9.400 | 9.513 | 9.343 | 9.513 | 723,429 | +0.11(+1.21%) |
Feb 21, 2006 | 9.352 | 9.400 | 9.286 | 9.400 | 663,563 | +0.00(+0.00%) |
Feb 17, 2006 | 9.561 | 9.561 | 9.347 | 9.400 | 731,227 | -0.15(-1.60%) |
Feb 16, 2006 | 9.374 | 9.592 | 9.374 | 9.552 | 548,650 | +0.08(+0.83%) |
Feb 15, 2006 | 9.352 | 9.491 | 9.308 | 9.474 | 260,792 | +0.10(+1.12%) |
Feb 14, 2006 | 9.299 | 9.526 | 9.195 | 9.369 | 509,886 | +0.10(+1.13%) |
Feb 13, 2006 | 9.286 | 9.343 | 9.230 | 9.265 | 304,143 | +0.01(+0.14%) |
Feb 10, 2006 | 9.217 | 9.308 | 9.217 | 9.251 | 627,323 | +0.00(+0.05%) |
Feb 09, 2006 | 9.286 | 9.330 | 9.243 | 9.247 | 442,223 | -0.02(-0.19%) |
Feb 08, 2006 | 9.221 | 9.317 | 9.195 | 9.265 | 450,939 | +0.00(+0.00%) |
Feb 07, 2006 | 9.343 | 9.456 | 9.251 | 9.265 | 364,008 | -0.16(-1.67%) |
Feb 06, 2006 | 9.304 | 9.422 | 9.251 | 9.422 | 275,471 | +0.09(+0.93%) |
Feb 03, 2006 | 9.439 | 9.478 | 9.286 | 9.334 | 368,595 | -0.17(-1.79%) |
Feb 02, 2006 | 9.657 | 9.679 | 9.417 | 9.504 | 353,457 | -0.17(-1.71%) |