Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.852 | 6.070 | 5.852 | 5.907 | 1,602,997 | +0.09(+1.58%) |
Apr 27, 2006 | 6.166 | 6.209 | 5.773 | 5.815 | 3,163,368 | -0.55(-8.64%) |
Apr 26, 2006 | 6.878 | 6.878 | 6.326 | 6.366 | 2,018,324 | -0.54(-7.77%) |
Apr 25, 2006 | 6.914 | 6.968 | 6.773 | 6.902 | 1,315,011 | -0.07(-0.98%) |
Apr 24, 2006 | 7.162 | 7.167 | 6.698 | 6.969 | 2,521,025 | -0.18(-2.48%) |
Apr 21, 2006 | 7.700 | 7.782 | 6.694 | 7.147 | 6,175,216 | -1.72(-19.36%) |
Apr 20, 2006 | 8.805 | 8.917 | 8.498 | 8.862 | 954,101 | +0.13(+1.47%) |
Apr 19, 2006 | 9.153 | 9.208 | 8.609 | 8.734 | 1,242,757 | -0.33(-3.63%) |
Apr 18, 2006 | 8.797 | 9.187 | 8.690 | 9.063 | 1,378,602 | +0.29(+3.34%) |
Apr 17, 2006 | 8.854 | 8.993 | 8.562 | 8.770 | 854,211 | -0.03(-0.36%) |
Apr 13, 2006 | 8.862 | 8.989 | 8.641 | 8.802 | 1,058,711 | -0.03(-0.38%) |
Apr 12, 2006 | 8.332 | 8.909 | 8.282 | 8.835 | 1,667,392 | +0.50(+6.03%) |
Apr 11, 2006 | 8.219 | 8.491 | 8.079 | 8.332 | 1,366,886 | +0.17(+2.13%) |
Apr 10, 2006 | 8.383 | 8.601 | 8.083 | 8.158 | 2,015,115 | -0.46(-5.30%) |
Apr 07, 2006 | 8.835 | 8.951 | 8.419 | 8.615 | 1,496,387 | -0.14(-1.55%) |
Apr 06, 2006 | 9.185 | 9.188 | 8.446 | 8.751 | 3,108,811 | -0.43(-4.73%) |
Apr 05, 2006 | 9.392 | 9.415 | 9.147 | 9.186 | 1,438,760 | -0.22(-2.32%) |
Apr 04, 2006 | 9.359 | 9.487 | 9.120 | 9.404 | 1,391,960 | +0.04(+0.41%) |
Apr 03, 2006 | 8.979 | 9.487 | 8.960 | 9.366 | 1,645,881 | +0.39(+4.33%) |
Mar 31, 2006 | 9.178 | 9.221 | 8.663 | 8.977 | 2,963,792 | -0.24(-2.64%) |
Mar 30, 2006 | 9.261 | 9.392 | 9.091 | 9.221 | 2,744,037 | -0.16(-1.67%) |
Mar 29, 2006 | 8.909 | 9.390 | 8.775 | 9.378 | 3,056,699 | +0.63(+7.15%) |
Mar 28, 2006 | 8.783 | 8.830 | 8.551 | 8.751 | 1,813,198 | -0.01(-0.07%) |
Mar 27, 2006 | 8.448 | 8.766 | 7.828 | 8.758 | 3,113,761 | +0.39(+4.61%) |
Mar 24, 2006 | 8.083 | 8.404 | 8.076 | 8.372 | 1,420,934 | +0.36(+4.54%) |
Mar 23, 2006 | 7.815 | 8.029 | 7.589 | 8.008 | 1,650,116 | +0.26(+3.37%) |
Mar 22, 2006 | 7.273 | 7.866 | 7.273 | 7.747 | 1,924,608 | +0.49(+6.68%) |
Mar 21, 2006 | 7.381 | 7.431 | 7.181 | 7.262 | 875,298 | -0.05(-0.67%) |
Mar 20, 2006 | 7.234 | 7.400 | 6.963 | 7.311 | 1,519,548 | +0.11(+1.47%) |
Mar 17, 2006 | 6.849 | 7.257 | 6.734 | 7.205 | 1,745,359 | +0.33(+4.76%) |
Mar 16, 2006 | 7.667 | 7.882 | 6.731 | 6.878 | 4,999,456 | -0.71(-9.34%) |
Mar 15, 2006 | 7.205 | 7.638 | 7.205 | 7.586 | 1,437,625 | +0.40(+5.61%) |
Mar 14, 2006 | 7.034 | 7.202 | 7.020 | 7.183 | 1,352,848 | +0.22(+3.09%) |
Mar 13, 2006 | 6.821 | 6.985 | 6.762 | 6.968 | 832,230 | +0.22(+3.33%) |
Mar 10, 2006 | 6.641 | 6.822 | 6.639 | 6.743 | 1,166,861 | +0.17(+2.52%) |
Mar 09, 2006 | 6.460 | 6.655 | 6.434 | 6.577 | 963,224 | +0.15(+2.31%) |
Mar 08, 2006 | 6.294 | 6.614 | 6.092 | 6.429 | 1,521,440 | -0.07(-1.12%) |
Mar 07, 2006 | 6.622 | 6.641 | 6.364 | 6.501 | 1,742,905 | -0.13(-2.00%) |
Mar 06, 2006 | 6.577 | 6.696 | 6.465 | 6.634 | 1,195,863 | +0.06(+0.94%) |
Mar 03, 2006 | 6.392 | 6.611 | 6.048 | 6.573 | 1,926,942 | +0.16(+2.46%) |
Mar 02, 2006 | 6.285 | 6.441 | 6.087 | 6.415 | 1,861,801 | +0.20(+3.23%) |
Mar 01, 2006 | 6.040 | 6.244 | 5.934 | 6.214 | 1,238,222 | +0.31(+5.28%) |
Feb 28, 2006 | 5.762 | 5.904 | 5.717 | 5.902 | 765,011 | +0.14(+2.44%) |
Feb 27, 2006 | 5.613 | 5.871 | 5.585 | 5.762 | 1,268,726 | +0.21(+3.85%) |
Feb 24, 2006 | 5.524 | 5.588 | 5.488 | 5.548 | 406,033 | +0.05(+0.83%) |
Feb 23, 2006 | 5.373 | 5.528 | 5.297 | 5.502 | 528,366 | +0.15(+2.78%) |
Feb 22, 2006 | 5.241 | 5.365 | 5.186 | 5.354 | 334,950 | +0.17(+3.23%) |
Feb 21, 2006 | 5.075 | 5.224 | 4.901 | 5.186 | 567,534 | +0.15(+2.95%) |
Feb 17, 2006 | 5.060 | 5.060 | 5.003 | 5.037 | 415,748 | +0.00(+0.06%) |
Feb 16, 2006 | 5.020 | 5.070 | 4.946 | 5.034 | 294,731 | +0.02(+0.32%) |
Feb 15, 2006 | 4.987 | 5.047 | 4.960 | 5.018 | 386,139 | +0.07(+1.47%) |
Feb 14, 2006 | 4.906 | 4.973 | 4.685 | 4.946 | 385,133 | +0.02(+0.32%) |
Feb 13, 2006 | 4.758 | 5.044 | 4.716 | 4.930 | 791,198 | +0.24(+5.12%) |
Feb 10, 2006 | 4.585 | 4.776 | 4.585 | 4.690 | 402,387 | +0.08(+1.75%) |
Feb 09, 2006 | 4.538 | 4.648 | 4.443 | 4.609 | 520,469 | +0.04(+0.83%) |
Feb 08, 2006 | 4.631 | 4.743 | 4.402 | 4.571 | 596,344 | -0.06(-1.26%) |
Feb 07, 2006 | 4.645 | 4.672 | 4.411 | 4.629 | 861,956 | +0.02(+0.45%) |
Feb 06, 2006 | 4.618 | 4.678 | 4.524 | 4.609 | 401,802 | +0.03(+0.55%) |
Feb 03, 2006 | 4.389 | 4.704 | 4.313 | 4.584 | 803,769 | +0.21(+4.69%) |
Feb 02, 2006 | 4.291 | 4.389 | 4.237 | 4.378 | 242,780 | +0.05(+1.24%) |