Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.469 | 6.752 | 6.454 | 6.556 | 62,393 | +0.02(+0.33%) |
Apr 27, 2006 | 6.534 | 6.607 | 6.353 | 6.534 | 103,438 | +0.02(+0.33%) |
Apr 26, 2006 | 6.425 | 6.709 | 6.425 | 6.513 | 130,020 | +0.16(+2.51%) |
Apr 25, 2006 | 6.171 | 6.462 | 6.171 | 6.353 | 137,871 | +0.15(+2.34%) |
Apr 24, 2006 | 6.171 | 6.287 | 6.164 | 6.208 | 168,310 | +0.01(+0.12%) |
Apr 21, 2006 | 6.389 | 6.418 | 6.179 | 6.200 | 112,666 | -0.12(-1.95%) |
Apr 20, 2006 | 6.433 | 6.665 | 6.302 | 6.324 | 218,170 | -0.14(-2.13%) |
Apr 19, 2006 | 6.527 | 6.607 | 6.440 | 6.462 | 101,509 | -0.06(-0.89%) |
Apr 18, 2006 | 6.767 | 6.963 | 6.520 | 6.520 | 257,562 | -0.29(-4.26%) |
Apr 17, 2006 | 7.006 | 7.006 | 6.738 | 6.810 | 82,915 | -0.20(-2.80%) |
Apr 13, 2006 | 7.006 | 7.035 | 6.970 | 7.006 | 44,763 | +0.00(+0.00%) |
Apr 12, 2006 | 6.992 | 7.043 | 6.941 | 7.006 | 56,884 | +0.00(+0.00%) |
Apr 11, 2006 | 7.260 | 7.260 | 6.977 | 7.006 | 197,235 | -0.25(-3.50%) |
Apr 10, 2006 | 7.384 | 7.471 | 7.144 | 7.260 | 143,794 | -0.12(-1.67%) |
Apr 07, 2006 | 7.558 | 7.623 | 7.369 | 7.384 | 235,525 | -0.17(-2.31%) |
Apr 06, 2006 | 7.536 | 7.696 | 7.449 | 7.558 | 378,492 | +0.20(+2.76%) |
Apr 05, 2006 | 7.355 | 7.769 | 7.311 | 7.355 | 231,393 | -0.02(-0.30%) |
Apr 04, 2006 | 8.023 | 8.161 | 7.362 | 7.377 | 696,382 | -0.57(-7.13%) |
Apr 03, 2006 | 9.112 | 9.155 | 7.914 | 7.943 | 957,801 | -1.50(-15.85%) |
Mar 31, 2006 | 9.475 | 9.591 | 9.380 | 9.438 | 40,080 | +0.04(+0.39%) |
Mar 30, 2006 | 9.446 | 9.547 | 9.293 | 9.402 | 48,069 | -0.12(-1.22%) |
Mar 29, 2006 | 9.511 | 9.562 | 9.482 | 9.518 | 127,679 | +0.01(+0.08%) |
Mar 28, 2006 | 9.569 | 9.584 | 9.409 | 9.511 | 133,601 | -0.04(-0.46%) |
Mar 27, 2006 | 9.366 | 9.584 | 9.322 | 9.555 | 93,934 | +0.19(+2.02%) |
Mar 24, 2006 | 9.424 | 9.540 | 9.337 | 9.366 | 44,901 | -0.08(-0.85%) |
Mar 23, 2006 | 9.315 | 9.482 | 9.271 | 9.446 | 69,004 | +0.06(+0.62%) |
Mar 22, 2006 | 9.330 | 9.431 | 9.221 | 9.388 | 35,535 | +0.11(+1.17%) |
Mar 21, 2006 | 9.242 | 9.438 | 9.228 | 9.279 | 92,281 | -0.04(-0.39%) |
Mar 20, 2006 | 9.293 | 9.322 | 9.163 | 9.315 | 98,342 | +0.06(+0.63%) |
Mar 17, 2006 | 9.446 | 9.446 | 9.221 | 9.257 | 199,851 | -0.07(-0.70%) |
Mar 16, 2006 | 9.380 | 9.497 | 9.293 | 9.322 | 33,744 | -0.09(-1.00%) |
Mar 15, 2006 | 9.584 | 9.584 | 9.301 | 9.417 | 59,225 | -0.17(-1.74%) |
Mar 14, 2006 | 9.402 | 9.613 | 9.388 | 9.584 | 60,189 | +0.23(+2.40%) |
Mar 13, 2006 | 9.366 | 9.489 | 9.330 | 9.359 | 41,457 | +0.05(+0.55%) |
Mar 10, 2006 | 9.264 | 9.409 | 9.257 | 9.308 | 38,290 | +0.01(+0.08%) |
Mar 09, 2006 | 9.489 | 9.874 | 9.257 | 9.301 | 72,998 | -0.12(-1.23%) |
Mar 08, 2006 | 9.373 | 9.446 | 9.257 | 9.417 | 71,070 | +0.01(+0.15%) |
Mar 07, 2006 | 9.366 | 9.468 | 9.322 | 9.402 | 51,374 | -0.04(-0.46%) |
Mar 06, 2006 | 9.453 | 9.540 | 9.431 | 9.446 | 56,057 | +0.07(+0.70%) |
Mar 03, 2006 | 9.743 | 9.802 | 9.344 | 9.380 | 113,355 | -0.41(-4.15%) |
Mar 02, 2006 | 9.605 | 9.838 | 9.605 | 9.787 | 52,063 | +0.11(+1.13%) |
Mar 01, 2006 | 9.743 | 9.823 | 9.627 | 9.678 | 54,680 | -0.05(-0.52%) |
Feb 28, 2006 | 9.947 | 9.947 | 9.656 | 9.729 | 66,663 | -0.22(-2.19%) |
Feb 27, 2006 | 9.874 | 9.983 | 9.802 | 9.947 | 30,301 | +0.09(+0.88%) |
Feb 24, 2006 | 9.780 | 10.13 | 9.780 | 9.860 | 44,625 | +0.06(+0.59%) |
Feb 23, 2006 | 9.722 | 10.06 | 9.722 | 9.802 | 107,157 | +0.08(+0.82%) |
Feb 22, 2006 | 9.678 | 9.743 | 9.635 | 9.722 | 36,637 | +0.05(+0.53%) |
Feb 21, 2006 | 9.918 | 10.09 | 9.656 | 9.671 | 99,306 | -0.20(-2.06%) |
Feb 17, 2006 | 9.874 | 9.961 | 9.845 | 9.874 | 42,422 | +0.04(+0.37%) |
Feb 16, 2006 | 9.910 | 9.976 | 9.816 | 9.838 | 87,874 | -0.07(-0.73%) |
Feb 15, 2006 | 9.845 | 9.998 | 9.802 | 9.910 | 72,861 | +0.07(+0.66%) |
Feb 14, 2006 | 9.881 | 9.881 | 9.787 | 9.845 | 42,835 | +0.04(+0.37%) |
Feb 13, 2006 | 9.772 | 9.918 | 9.743 | 9.809 | 93,383 | +0.04(+0.45%) |
Feb 10, 2006 | 9.947 | 9.947 | 9.693 | 9.765 | 65,010 | -0.13(-1.32%) |
Feb 09, 2006 | 10.06 | 10.12 | 9.809 | 9.896 | 174,922 | -0.09(-0.87%) |
Feb 08, 2006 | 9.910 | 10.02 | 9.722 | 9.983 | 193,929 | +0.44(+4.56%) |
Feb 07, 2006 | 9.330 | 9.547 | 9.112 | 9.547 | 218,583 | +0.31(+3.38%) |
Feb 06, 2006 | 9.177 | 9.431 | 8.930 | 9.235 | 166,244 | +0.11(+1.19%) |
Feb 03, 2006 | 9.075 | 9.206 | 8.872 | 9.126 | 399,703 | +0.01(+0.16%) |
Feb 02, 2006 | 9.221 | 9.221 | 8.872 | 9.112 | 261,969 | -0.11(-1.18%) |