Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.020 | 8.500 | 8.010 | 8.360 | 120,700 | +0.31(+3.85%) |
Apr 27, 2006 | 7.870 | 8.080 | 7.710 | 8.050 | 148,730 | -0.09(-1.11%) |
Apr 26, 2006 | 8.270 | 8.550 | 8.120 | 8.140 | 83,956 | -0.20(-2.40%) |
Apr 25, 2006 | 8.660 | 8.690 | 8.200 | 8.340 | 118,080 | -0.20(-2.34%) |
Apr 24, 2006 | 9.000 | 9.290 | 8.490 | 8.540 | 146,626 | -0.49(-5.43%) |
Apr 21, 2006 | 8.810 | 9.250 | 8.810 | 9.030 | 143,069 | +0.24(+2.73%) |
Apr 20, 2006 | 9.350 | 9.450 | 8.750 | 8.790 | 152,507 | -0.42(-4.56%) |
Apr 19, 2006 | 9.140 | 9.600 | 9.040 | 9.210 | 284,824 | +0.15(+1.66%) |
Apr 18, 2006 | 9.150 | 9.730 | 9.000 | 9.060 | 617,041 | +0.06(+0.67%) |
Apr 17, 2006 | 8.550 | 9.390 | 8.550 | 9.000 | 470,745 | +0.50(+5.88%) |
Apr 13, 2006 | 8.330 | 8.900 | 8.150 | 8.500 | 228,765 | +0.19(+2.29%) |
Apr 12, 2006 | 9.170 | 9.390 | 8.270 | 8.310 | 595,524 | -0.86(-9.38%) |
Apr 11, 2006 | 7.990 | 9.490 | 7.990 | 9.170 | 842,272 | +1.27(+16.08%) |
Apr 10, 2006 | 7.800 | 8.150 | 7.800 | 7.900 | 57,407 | +0.05(+0.61%) |
Apr 07, 2006 | 8.110 | 8.110 | 7.770 | 7.852 | 67,469 | -0.19(-2.34%) |
Apr 06, 2006 | 8.400 | 8.470 | 8.000 | 8.040 | 117,719 | -0.00(-0.01%) |
Apr 05, 2006 | 7.740 | 8.460 | 7.720 | 8.041 | 229,964 | +0.24(+3.09%) |
Apr 04, 2006 | 7.840 | 7.960 | 7.700 | 7.800 | 33,314 | +0.02(+0.26%) |
Apr 03, 2006 | 7.900 | 8.080 | 7.750 | 7.780 | 75,931 | -0.08(-1.02%) |
Mar 31, 2006 | 7.600 | 8.100 | 7.600 | 7.860 | 81,733 | +0.04(+0.51%) |
Mar 30, 2006 | 8.060 | 8.120 | 7.750 | 7.820 | 59,173 | -0.17(-2.13%) |
Mar 29, 2006 | 7.870 | 8.180 | 7.860 | 7.990 | 111,836 | +0.12(+1.52%) |
Mar 28, 2006 | 7.700 | 8.300 | 7.700 | 7.870 | 177,047 | +0.10(+1.29%) |
Mar 27, 2006 | 7.800 | 7.840 | 7.500 | 7.770 | 73,592 | -0.03(-0.38%) |
Mar 24, 2006 | 7.660 | 7.980 | 7.660 | 7.800 | 76,458 | +0.08(+1.04%) |
Mar 23, 2006 | 7.900 | 7.900 | 7.670 | 7.720 | 59,700 | +0.05(+0.65%) |
Mar 22, 2006 | 7.570 | 7.781 | 7.480 | 7.670 | 43,200 | +0.07(+0.92%) |
Mar 21, 2006 | 7.670 | 7.960 | 7.450 | 7.600 | 93,832 | -0.06(-0.78%) |
Mar 20, 2006 | 7.540 | 7.750 | 7.325 | 7.660 | 49,514 | +0.07(+0.92%) |
Mar 17, 2006 | 7.950 | 8.000 | 7.520 | 7.590 | 64,942 | -0.24(-3.07%) |
Mar 16, 2006 | 7.640 | 8.030 | 7.640 | 7.830 | 82,191 | +0.15(+1.95%) |
Mar 15, 2006 | 8.200 | 8.240 | 7.500 | 7.680 | 211,413 | -0.59(-7.13%) |
Mar 14, 2006 | 7.400 | 8.340 | 7.200 | 8.270 | 465,379 | +0.98(+13.44%) |
Mar 13, 2006 | 7.250 | 7.450 | 7.150 | 7.290 | 68,993 | +0.16(+2.24%) |
Mar 10, 2006 | 7.150 | 7.240 | 7.020 | 7.130 | 52,221 | +0.10(+1.42%) |
Mar 09, 2006 | 7.360 | 7.360 | 7.000 | 7.030 | 95,607 | -0.14(-1.95%) |
Mar 08, 2006 | 7.530 | 7.530 | 7.070 | 7.170 | 96,510 | -0.32(-4.27%) |
Mar 07, 2006 | 7.450 | 7.600 | 7.360 | 7.490 | 48,786 | +0.08(+1.07%) |
Mar 06, 2006 | 7.700 | 7.920 | 7.380 | 7.411 | 128,846 | -0.32(-4.13%) |
Mar 03, 2006 | 8.130 | 8.130 | 7.670 | 7.730 | 86,149 | -0.11(-1.40%) |
Mar 02, 2006 | 7.810 | 8.340 | 7.610 | 7.840 | 225,540 | -0.02(-0.25%) |
Mar 01, 2006 | 8.000 | 8.110 | 7.630 | 7.860 | 180,155 | +0.16(+2.08%) |
Feb 28, 2006 | 8.090 | 8.250 | 7.650 | 7.700 | 175,908 | -0.39(-4.82%) |
Feb 27, 2006 | 8.400 | 8.600 | 8.050 | 8.090 | 157,620 | -0.35(-4.15%) |
Feb 24, 2006 | 8.630 | 8.930 | 8.300 | 8.440 | 299,123 | +0.15(+1.81%) |
Feb 23, 2006 | 8.490 | 8.850 | 8.100 | 8.290 | 367,055 | -0.03(-0.36%) |
Feb 22, 2006 | 9.130 | 9.550 | 8.310 | 8.320 | 1,015,435 | -1.37(-14.14%) |
Feb 21, 2006 | 7.140 | 10.18 | 7.140 | 9.690 | 2,761,228 | +2.57(+36.10%) |
Feb 17, 2006 | 7.080 | 7.270 | 6.900 | 7.120 | 97,614 | -0.11(-1.55%) |
Feb 16, 2006 | 7.030 | 7.400 | 6.980 | 7.232 | 123,900 | +0.14(+2.00%) |
Feb 15, 2006 | 6.990 | 7.180 | 6.900 | 7.090 | 20,962 | +0.01(+0.14%) |
Feb 14, 2006 | 7.310 | 7.350 | 7.000 | 7.080 | 57,817 | -0.28(-3.80%) |
Feb 13, 2006 | 7.330 | 7.370 | 7.000 | 7.360 | 77,755 | +0.34(+4.84%) |
Feb 10, 2006 | 7.200 | 7.350 | 6.880 | 7.020 | 87,365 | -0.20(-2.78%) |
Feb 09, 2006 | 7.390 | 7.520 | 7.170 | 7.221 | 44,279 | -0.17(-2.29%) |
Feb 08, 2006 | 7.890 | 7.890 | 7.250 | 7.390 | 86,303 | -0.21(-2.76%) |
Feb 07, 2006 | 7.890 | 7.900 | 7.430 | 7.600 | 86,911 | -0.33(-4.19%) |
Feb 06, 2006 | 7.920 | 8.230 | 7.857 | 7.933 | 68,907 | +0.16(+2.09%) |
Feb 03, 2006 | 7.870 | 7.870 | 7.580 | 7.770 | 40,222 | +0.10(+1.30%) |
Feb 02, 2006 | 7.910 | 8.050 | 7.500 | 7.670 | 139,580 | -0.39(-4.84%) |