Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.375 | 8.470 | 8.323 | 8.468 | 194,457 | +0.07(+0.78%) |
Apr 27, 2006 | 8.327 | 8.432 | 8.317 | 8.402 | 198,067 | +0.00(+0.05%) |
Apr 26, 2006 | 8.327 | 8.414 | 8.300 | 8.399 | 277,501 | +0.07(+0.86%) |
Apr 25, 2006 | 8.288 | 8.395 | 8.288 | 8.327 | 280,596 | +0.04(+0.47%) |
Apr 24, 2006 | 8.337 | 8.370 | 8.259 | 8.288 | 191,878 | -0.08(-0.97%) |
Apr 21, 2006 | 8.337 | 8.375 | 8.317 | 8.370 | 158,866 | +0.07(+0.79%) |
Apr 20, 2006 | 8.191 | 8.364 | 8.189 | 8.304 | 321,860 | +0.07(+0.82%) |
Apr 19, 2006 | 8.530 | 8.530 | 8.205 | 8.236 | 474,021 | -0.44(-5.07%) |
Apr 18, 2006 | 8.569 | 8.715 | 8.558 | 8.676 | 519,927 | +0.14(+1.66%) |
Apr 17, 2006 | 8.492 | 8.591 | 8.492 | 8.534 | 214,057 | +0.04(+0.46%) |
Apr 13, 2006 | 8.414 | 8.559 | 8.341 | 8.496 | 399,746 | +0.08(+0.97%) |
Apr 12, 2006 | 8.249 | 8.464 | 8.249 | 8.414 | 388,398 | +0.16(+2.00%) |
Apr 11, 2006 | 8.468 | 8.507 | 8.224 | 8.249 | 1,112,583 | -0.21(-2.52%) |
Apr 10, 2006 | 8.550 | 8.561 | 8.455 | 8.463 | 223,857 | -0.13(-1.47%) |
Apr 07, 2006 | 8.695 | 8.724 | 8.530 | 8.589 | 242,942 | -0.07(-0.78%) |
Apr 06, 2006 | 8.598 | 8.763 | 8.559 | 8.656 | 333,207 | -0.04(-0.49%) |
Apr 05, 2006 | 8.765 | 8.794 | 8.668 | 8.699 | 674,152 | -0.06(-0.73%) |
Apr 04, 2006 | 8.643 | 8.773 | 8.559 | 8.763 | 565,318 | +0.23(+2.75%) |
Apr 03, 2006 | 8.453 | 8.559 | 8.406 | 8.528 | 885,631 | +0.08(+0.89%) |
Mar 31, 2006 | 8.511 | 8.530 | 8.375 | 8.453 | 454,421 | +0.04(+0.46%) |
Mar 30, 2006 | 8.414 | 8.592 | 8.395 | 8.414 | 419,346 | -0.05(-0.57%) |
Mar 29, 2006 | 8.482 | 8.492 | 8.395 | 8.463 | 280,596 | +0.01(+0.16%) |
Mar 28, 2006 | 8.340 | 8.519 | 8.340 | 8.449 | 723,153 | +0.02(+0.18%) |
Mar 27, 2006 | 8.552 | 8.575 | 8.340 | 8.433 | 510,643 | -0.11(-1.25%) |
Mar 24, 2006 | 8.501 | 8.606 | 8.478 | 8.540 | 174,340 | +0.04(+0.52%) |
Mar 23, 2006 | 8.482 | 8.528 | 8.385 | 8.496 | 456,484 | +0.08(+0.92%) |
Mar 22, 2006 | 8.385 | 8.463 | 8.375 | 8.418 | 451,842 | +0.06(+0.74%) |
Mar 21, 2006 | 8.530 | 8.569 | 8.298 | 8.356 | 571,508 | -0.22(-2.51%) |
Mar 20, 2006 | 8.482 | 8.571 | 8.463 | 8.571 | 563,771 | -0.03(-0.32%) |
Mar 17, 2006 | 8.608 | 8.668 | 8.561 | 8.598 | 358,482 | -0.01(-0.16%) |
Mar 16, 2006 | 8.705 | 8.715 | 8.610 | 8.612 | 427,083 | -0.15(-1.73%) |
Mar 15, 2006 | 8.656 | 8.872 | 8.656 | 8.763 | 956,296 | +0.12(+1.44%) |
Mar 14, 2006 | 8.530 | 8.662 | 8.476 | 8.639 | 631,856 | +0.16(+1.85%) |
Mar 13, 2006 | 8.307 | 8.511 | 8.307 | 8.482 | 827,861 | -0.03(-0.34%) |
Mar 10, 2006 | 8.511 | 8.559 | 8.428 | 8.511 | 643,204 | -0.04(-0.43%) |
Mar 09, 2006 | 8.618 | 8.734 | 8.509 | 8.548 | 595,750 | -0.05(-0.59%) |
Mar 08, 2006 | 8.724 | 8.726 | 8.565 | 8.598 | 827,345 | -0.21(-2.40%) |
Mar 07, 2006 | 8.938 | 8.939 | 8.734 | 8.810 | 845,398 | -0.16(-1.77%) |
Mar 06, 2006 | 9.257 | 9.257 | 8.907 | 8.969 | 558,097 | -0.28(-3.00%) |
Mar 03, 2006 | 9.238 | 9.333 | 9.238 | 9.246 | 363,124 | -0.04(-0.44%) |
Mar 02, 2006 | 9.199 | 9.306 | 9.186 | 9.287 | 151,129 | -0.02(-0.21%) |
Mar 01, 2006 | 9.267 | 9.345 | 9.267 | 9.306 | 832,503 | +0.10(+1.07%) |
Feb 28, 2006 | 9.382 | 9.362 | 9.207 | 9.207 | 301,228 | -0.17(-1.86%) |
Feb 27, 2006 | 9.374 | 9.393 | 9.306 | 9.382 | 645,783 | +0.01(+0.08%) |
Feb 24, 2006 | 9.186 | 9.442 | 9.176 | 9.374 | 647,846 | +0.19(+2.11%) |
Feb 23, 2006 | 9.277 | 9.302 | 9.172 | 9.180 | 425,536 | -0.17(-1.84%) |
Feb 22, 2006 | 9.170 | 9.368 | 9.170 | 9.352 | 633,404 | +0.13(+1.45%) |
Feb 21, 2006 | 9.257 | 9.296 | 9.176 | 9.219 | 585,950 | -0.09(-0.94%) |
Feb 17, 2006 | 9.401 | 9.465 | 9.290 | 9.306 | 426,567 | -0.10(-1.01%) |
Feb 16, 2006 | 9.250 | 9.461 | 9.228 | 9.401 | 629,277 | +0.15(+1.66%) |
Feb 15, 2006 | 9.151 | 9.277 | 9.112 | 9.248 | 386,851 | +0.09(+0.95%) |
Feb 14, 2006 | 9.209 | 9.219 | 9.034 | 9.161 | 607,614 | -0.16(-1.66%) |
Feb 13, 2006 | 9.403 | 9.447 | 9.308 | 9.316 | 689,110 | -0.09(-0.93%) |
Feb 10, 2006 | 9.455 | 9.490 | 9.374 | 9.403 | 600,908 | -0.05(-0.55%) |
Feb 09, 2006 | 9.325 | 9.477 | 9.316 | 9.455 | 554,486 | +0.11(+1.18%) |
Feb 08, 2006 | 9.306 | 9.401 | 9.294 | 9.345 | 764,933 | -0.08(-0.86%) |
Feb 07, 2006 | 9.616 | 9.616 | 9.426 | 9.426 | 268,732 | -0.19(-1.98%) |
Feb 06, 2006 | 9.581 | 9.653 | 9.502 | 9.616 | 379,114 | +0.03(+0.36%) |
Feb 03, 2006 | 9.496 | 9.647 | 9.473 | 9.581 | 698,911 | +0.06(+0.65%) |
Feb 02, 2006 | 9.546 | 9.562 | 9.316 | 9.519 | 1,244,113 | -0.03(-0.26%) |