Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.484 | 7.569 | 7.183 | 7.491 | 78,403 | -0.08(-1.04%) |
Apr 27, 2006 | 7.778 | 7.778 | 7.408 | 7.569 | 81,165 | -0.21(-2.68%) |
Apr 26, 2006 | 7.628 | 7.778 | 7.628 | 7.778 | 122,449 | +0.26(+3.49%) |
Apr 25, 2006 | 7.408 | 7.565 | 7.264 | 7.516 | 202,599 | +0.45(+6.35%) |
Apr 24, 2006 | 7.015 | 7.408 | 6.961 | 7.067 | 66,959 | +0.22(+3.21%) |
Apr 21, 2006 | 6.510 | 6.936 | 6.510 | 6.847 | 68,415 | +0.26(+3.99%) |
Apr 20, 2006 | 6.701 | 6.701 | 6.465 | 6.584 | 8,337 | -0.13(-1.91%) |
Apr 19, 2006 | 6.375 | 6.712 | 6.117 | 6.712 | 38,965 | +0.44(+7.02%) |
Apr 18, 2006 | 6.196 | 6.285 | 5.994 | 6.272 | 20,881 | +0.08(+1.23%) |
Apr 17, 2006 | 6.196 | 6.196 | 6.083 | 6.196 | 21,039 | +0.13(+2.22%) |
Apr 13, 2006 | 6.061 | 6.144 | 5.848 | 6.061 | 12,756 | +0.16(+2.70%) |
Apr 12, 2006 | 5.836 | 6.005 | 5.836 | 5.902 | 16,714 | +0.07(+1.12%) |
Apr 11, 2006 | 5.810 | 5.888 | 5.769 | 5.836 | 22,503 | +0.02(+0.42%) |
Apr 10, 2006 | 6.016 | 6.039 | 5.670 | 5.812 | 70,560 | -0.23(-3.75%) |
Apr 07, 2006 | 5.964 | 6.061 | 5.964 | 6.039 | 17,061 | -0.02(-0.37%) |
Apr 06, 2006 | 6.149 | 6.214 | 5.895 | 6.061 | 59,726 | -0.16(-2.63%) |
Apr 05, 2006 | 6.285 | 6.342 | 6.198 | 6.225 | 28,182 | +0.03(+0.47%) |
Apr 04, 2006 | 6.285 | 6.285 | 6.196 | 6.196 | 14,629 | +0.00(+0.00%) |
Apr 03, 2006 | 6.407 | 6.407 | 5.899 | 6.196 | 43,912 | +3.13(+102.42%) |
Mar 31, 2006 | 2.975 | 3.061 | 2.975 | 3.061 | 49,581 | -0.02(-0.61%) |
Mar 30, 2006 | 3.171 | 3.171 | 2.926 | 3.080 | 59,524 | -0.08(-2.42%) |
Mar 29, 2006 | 3.171 | 3.171 | 3.115 | 3.156 | 19,694 | +0.03(+0.95%) |
Mar 28, 2006 | 3.169 | 3.169 | 3.102 | 3.126 | 32,613 | +0.02(+0.65%) |
Mar 27, 2006 | 3.137 | 3.143 | 3.031 | 3.106 | 72,273 | +0.00(+0.09%) |
Mar 24, 2006 | 2.974 | 3.126 | 2.974 | 3.103 | 36,720 | -0.04(-1.18%) |
Mar 23, 2006 | 3.071 | 3.140 | 2.983 | 3.140 | 20,046 | +0.11(+3.61%) |
Mar 22, 2006 | 3.041 | 3.041 | 2.977 | 3.031 | 17,373 | +0.03(+1.16%) |
Mar 21, 2006 | 3.005 | 3.005 | 2.938 | 2.996 | 28,960 | +0.04(+1.31%) |
Mar 20, 2006 | 3.030 | 3.030 | 2.923 | 2.958 | 22,852 | -0.04(-1.47%) |
Mar 17, 2006 | 3.002 | 3.002 | 2.984 | 3.002 | 15,609 | +0.02(+0.75%) |
Mar 16, 2006 | 2.969 | 2.994 | 2.965 | 2.979 | 34,346 | +0.04(+1.34%) |
Mar 15, 2006 | 2.963 | 2.963 | 2.912 | 2.940 | 24,068 | +0.05(+1.57%) |
Mar 14, 2006 | 2.874 | 2.946 | 2.874 | 2.895 | 39,326 | -0.02(-0.75%) |
Mar 13, 2006 | 2.857 | 2.974 | 2.723 | 2.917 | 67,128 | +0.13(+4.71%) |
Mar 10, 2006 | 2.828 | 2.837 | 2.785 | 2.785 | 6,668 | -0.08(-2.68%) |
Mar 09, 2006 | 2.830 | 2.882 | 2.818 | 2.862 | 9,452 | +0.08(+3.03%) |
Mar 08, 2006 | 2.750 | 2.790 | 2.750 | 2.778 | 16,446 | -0.01(-0.41%) |
Mar 07, 2006 | 2.759 | 2.819 | 2.752 | 2.789 | 22,821 | -0.05(-1.71%) |
Mar 06, 2006 | 2.810 | 2.873 | 2.810 | 2.838 | 34,822 | +0.05(+1.75%) |
Mar 03, 2006 | 2.754 | 2.808 | 2.732 | 2.789 | 80,399 | +0.04(+1.28%) |
Mar 02, 2006 | 2.862 | 2.873 | 2.722 | 2.754 | 221,498 | -0.12(-4.16%) |
Mar 01, 2006 | 2.877 | 2.969 | 2.873 | 2.873 | 59,613 | -0.07(-2.40%) |
Feb 28, 2006 | 3.008 | 2.983 | 2.891 | 2.944 | 88,337 | -0.06(-2.13%) |
Feb 27, 2006 | 3.092 | 3.092 | 3.008 | 3.008 | 76,991 | -0.04(-1.29%) |
Feb 24, 2006 | 3.075 | 3.075 | 3.023 | 3.047 | 24,625 | -0.03(-0.89%) |
Feb 23, 2006 | 3.061 | 3.118 | 3.060 | 3.075 | 14,941 | +0.01(+0.48%) |
Feb 22, 2006 | 3.142 | 3.143 | 3.060 | 3.060 | 31,512 | -0.03(-0.85%) |
Feb 21, 2006 | 3.091 | 3.115 | 3.030 | 3.087 | 10,802 | +0.04(+1.31%) |
Feb 17, 2006 | 3.084 | 3.084 | 3.009 | 3.047 | 17,516 | -0.03(-1.08%) |
Feb 16, 2006 | 2.904 | 3.085 | 2.877 | 3.080 | 93,549 | +0.16(+5.34%) |
Feb 15, 2006 | 2.918 | 2.927 | 2.872 | 2.924 | 39,918 | -0.00(-0.06%) |
Feb 14, 2006 | 2.918 | 2.932 | 2.918 | 2.926 | 12,045 | +0.01(+0.27%) |
Feb 13, 2006 | 2.936 | 2.982 | 2.882 | 2.918 | 23,137 | -0.07(-2.33%) |
Feb 10, 2006 | 2.963 | 3.002 | 2.952 | 2.987 | 22,443 | -0.03(-0.88%) |
Feb 09, 2006 | 3.042 | 3.052 | 3.014 | 3.014 | 8,018 | -0.03(-0.96%) |
Feb 08, 2006 | 3.046 | 3.053 | 3.043 | 3.043 | 16,500 | +0.01(+0.17%) |
Feb 07, 2006 | 3.042 | 3.059 | 3.030 | 3.038 | 16,415 | -0.06(-2.03%) |
Feb 06, 2006 | 3.211 | 3.211 | 3.042 | 3.101 | 16,353 | -0.06(-1.86%) |
Feb 03, 2006 | 3.076 | 3.195 | 3.076 | 3.160 | 18,112 | +0.07(+2.36%) |
Feb 02, 2006 | 3.129 | 3.129 | 3.075 | 3.087 | 19,035 | -0.04(-1.35%) |