Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.470 | 6.753 | 6.455 | 6.557 | 62,385 | +0.02(+0.33%) |
Apr 27, 2006 | 6.535 | 6.608 | 6.354 | 6.535 | 103,425 | +0.02(+0.33%) |
Apr 26, 2006 | 6.426 | 6.709 | 6.426 | 6.513 | 130,004 | +0.16(+2.51%) |
Apr 25, 2006 | 6.172 | 6.463 | 6.172 | 6.354 | 137,854 | +0.15(+2.34%) |
Apr 24, 2006 | 6.172 | 6.288 | 6.165 | 6.208 | 168,289 | +0.01(+0.12%) |
Apr 21, 2006 | 6.390 | 6.419 | 6.179 | 6.201 | 112,652 | -0.12(-1.95%) |
Apr 20, 2006 | 6.434 | 6.666 | 6.303 | 6.325 | 218,143 | -0.14(-2.13%) |
Apr 19, 2006 | 6.528 | 6.608 | 6.441 | 6.463 | 101,497 | -0.06(-0.89%) |
Apr 18, 2006 | 6.768 | 6.964 | 6.521 | 6.521 | 257,530 | -0.29(-4.26%) |
Apr 17, 2006 | 7.007 | 7.007 | 6.738 | 6.811 | 82,905 | -0.20(-2.80%) |
Apr 13, 2006 | 7.007 | 7.036 | 6.971 | 7.007 | 44,757 | +0.00(+0.00%) |
Apr 12, 2006 | 6.993 | 7.043 | 6.942 | 7.007 | 56,877 | +0.00(+0.00%) |
Apr 11, 2006 | 7.261 | 7.261 | 6.978 | 7.007 | 197,210 | -0.25(-3.50%) |
Apr 10, 2006 | 7.385 | 7.472 | 7.145 | 7.261 | 143,776 | -0.12(-1.67%) |
Apr 07, 2006 | 7.559 | 7.624 | 7.370 | 7.385 | 235,495 | -0.17(-2.31%) |
Apr 06, 2006 | 7.537 | 7.697 | 7.450 | 7.559 | 378,445 | +0.20(+2.76%) |
Apr 05, 2006 | 7.356 | 7.770 | 7.312 | 7.356 | 231,364 | -0.02(-0.30%) |
Apr 04, 2006 | 8.024 | 8.162 | 7.363 | 7.377 | 696,295 | -0.57(-7.13%) |
Apr 03, 2006 | 9.113 | 9.156 | 7.915 | 7.944 | 957,682 | -1.50(-15.85%) |
Mar 31, 2006 | 9.476 | 9.592 | 9.382 | 9.440 | 40,075 | +0.04(+0.39%) |
Mar 30, 2006 | 9.447 | 9.549 | 9.294 | 9.403 | 48,063 | -0.12(-1.22%) |
Mar 29, 2006 | 9.512 | 9.563 | 9.483 | 9.520 | 127,663 | +0.01(+0.08%) |
Mar 28, 2006 | 9.570 | 9.585 | 9.411 | 9.512 | 133,585 | -0.04(-0.46%) |
Mar 27, 2006 | 9.367 | 9.585 | 9.323 | 9.556 | 93,922 | +0.19(+2.02%) |
Mar 24, 2006 | 9.425 | 9.541 | 9.338 | 9.367 | 44,895 | -0.08(-0.85%) |
Mar 23, 2006 | 9.316 | 9.483 | 9.273 | 9.447 | 68,996 | +0.06(+0.62%) |
Mar 22, 2006 | 9.331 | 9.432 | 9.222 | 9.389 | 35,530 | +0.11(+1.17%) |
Mar 21, 2006 | 9.244 | 9.440 | 9.229 | 9.280 | 92,270 | -0.04(-0.39%) |
Mar 20, 2006 | 9.294 | 9.323 | 9.164 | 9.316 | 98,329 | +0.06(+0.63%) |
Mar 17, 2006 | 9.447 | 9.447 | 9.222 | 9.258 | 199,826 | -0.07(-0.70%) |
Mar 16, 2006 | 9.382 | 9.498 | 9.294 | 9.323 | 33,740 | -0.09(-1.00%) |
Mar 15, 2006 | 9.585 | 9.585 | 9.302 | 9.418 | 59,218 | -0.17(-1.74%) |
Mar 14, 2006 | 9.403 | 9.614 | 9.389 | 9.585 | 60,182 | +0.23(+2.40%) |
Mar 13, 2006 | 9.367 | 9.491 | 9.331 | 9.360 | 41,452 | +0.05(+0.55%) |
Mar 10, 2006 | 9.265 | 9.411 | 9.258 | 9.309 | 38,285 | +0.01(+0.08%) |
Mar 09, 2006 | 9.491 | 9.875 | 9.258 | 9.302 | 72,989 | -0.12(-1.23%) |
Mar 08, 2006 | 9.374 | 9.447 | 9.258 | 9.418 | 71,061 | +0.01(+0.15%) |
Mar 07, 2006 | 9.367 | 9.469 | 9.324 | 9.403 | 51,368 | -0.04(-0.46%) |
Mar 06, 2006 | 9.454 | 9.541 | 9.432 | 9.447 | 56,050 | +0.07(+0.70%) |
Mar 03, 2006 | 9.745 | 9.803 | 9.345 | 9.382 | 113,340 | -0.41(-4.15%) |
Mar 02, 2006 | 9.607 | 9.839 | 9.607 | 9.788 | 52,056 | +0.11(+1.13%) |
Mar 01, 2006 | 9.745 | 9.825 | 9.628 | 9.679 | 54,673 | -0.05(-0.52%) |
Feb 28, 2006 | 9.948 | 9.948 | 9.658 | 9.730 | 66,654 | -0.22(-2.19%) |
Feb 27, 2006 | 9.875 | 9.984 | 9.803 | 9.948 | 30,297 | +0.09(+0.88%) |
Feb 24, 2006 | 9.781 | 10.13 | 9.781 | 9.861 | 44,620 | +0.06(+0.59%) |
Feb 23, 2006 | 9.723 | 10.06 | 9.723 | 9.803 | 107,143 | +0.08(+0.82%) |
Feb 22, 2006 | 9.679 | 9.745 | 9.636 | 9.723 | 36,632 | +0.05(+0.53%) |
Feb 21, 2006 | 9.919 | 10.09 | 9.658 | 9.672 | 99,293 | -0.20(-2.06%) |
Feb 17, 2006 | 9.875 | 9.962 | 9.846 | 9.875 | 42,416 | +0.04(+0.37%) |
Feb 16, 2006 | 9.912 | 9.977 | 9.817 | 9.839 | 87,863 | -0.07(-0.73%) |
Feb 15, 2006 | 9.846 | 9.999 | 9.803 | 9.912 | 72,852 | +0.07(+0.66%) |
Feb 14, 2006 | 9.883 | 9.883 | 9.788 | 9.846 | 42,829 | +0.04(+0.37%) |
Feb 13, 2006 | 9.774 | 9.919 | 9.745 | 9.810 | 93,371 | +0.04(+0.45%) |
Feb 10, 2006 | 9.948 | 9.948 | 9.694 | 9.766 | 65,002 | -0.13(-1.32%) |
Feb 09, 2006 | 10.06 | 10.12 | 9.810 | 9.897 | 174,900 | -0.09(-0.87%) |
Feb 08, 2006 | 9.912 | 10.02 | 9.723 | 9.984 | 193,905 | +0.44(+4.56%) |
Feb 07, 2006 | 9.331 | 9.549 | 9.113 | 9.549 | 218,556 | +0.31(+3.38%) |
Feb 06, 2006 | 9.178 | 9.432 | 8.931 | 9.236 | 166,224 | +0.11(+1.19%) |
Feb 03, 2006 | 9.077 | 9.207 | 8.873 | 9.127 | 399,653 | +0.01(+0.16%) |
Feb 02, 2006 | 9.222 | 9.222 | 8.873 | 9.113 | 261,937 | -0.11(-1.18%) |