Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.229 | 10.07 | 7.863 | 9.484 | 2,421,647 | +1.53(+19.17%) |
Apr 27, 2006 | 7.418 | 8.264 | 7.157 | 7.959 | 975,574 | +0.64(+8.69%) |
Apr 26, 2006 | 6.468 | 9.763 | 6.233 | 7.322 | 3,947,397 | +1.66(+29.23%) |
Apr 25, 2006 | 4.655 | 6.494 | 4.472 | 5.666 | 950,005 | +1.12(+24.76%) |
Apr 24, 2006 | 4.550 | 4.611 | 4.446 | 4.542 | 61,596 | +0.14(+3.17%) |
Apr 21, 2006 | 4.263 | 4.533 | 4.263 | 4.402 | 90,081 | +0.37(+9.31%) |
Apr 20, 2006 | 4.184 | 4.184 | 3.966 | 4.027 | 10,408 | -0.17(-3.95%) |
Apr 19, 2006 | 4.193 | 4.193 | 4.193 | 4.193 | 0 | +0.00(+0.00%) |
Apr 18, 2006 | 4.236 | 4.263 | 4.193 | 4.193 | 2,523 | +0.14(+3.44%) |
Apr 17, 2006 | 4.176 | 4.263 | 3.949 | 4.053 | 6,926 | +0.01(+0.26%) |
Apr 13, 2006 | 4.001 | 4.158 | 3.949 | 4.043 | 1,973 | +0.10(+2.61%) |
Apr 12, 2006 | 3.931 | 3.940 | 3.923 | 3.940 | 1,607 | +0.00(+0.00%) |
Apr 11, 2006 | 3.975 | 4.041 | 3.931 | 3.940 | 2,695 | -0.07(-1.74%) |
Apr 10, 2006 | 4.097 | 4.097 | 3.923 | 4.010 | 4,173 | +0.03(+0.65%) |
Apr 07, 2006 | 3.966 | 4.219 | 3.931 | 3.984 | 12,905 | +0.02(+0.42%) |
Apr 06, 2006 | 3.940 | 4.010 | 3.932 | 3.967 | 5,506 | -0.04(-1.07%) |
Apr 05, 2006 | 3.949 | 4.074 | 3.923 | 4.010 | 14,626 | -0.10(-2.54%) |
Apr 04, 2006 | 3.958 | 4.208 | 3.879 | 4.115 | 10,731 | -0.10(-2.33%) |
Apr 03, 2006 | 4.053 | 4.245 | 4.053 | 4.213 | 3,785 | +0.08(+1.98%) |
Mar 31, 2006 | 4.141 | 4.228 | 3.905 | 4.131 | 5,301 | -0.07(-1.68%) |
Mar 30, 2006 | 4.080 | 4.202 | 3.879 | 4.202 | 14,684 | +0.29(+7.33%) |
Mar 29, 2006 | 4.097 | 4.097 | 3.915 | 3.915 | 7,915 | -0.21(-5.18%) |
Mar 28, 2006 | 4.053 | 4.141 | 3.853 | 4.129 | 24,004 | +0.02(+0.37%) |
Mar 27, 2006 | 4.158 | 4.158 | 4.001 | 4.114 | 18,577 | -0.02(-0.44%) |
Mar 24, 2006 | 3.557 | 4.524 | 3.557 | 4.132 | 45,453 | +0.58(+16.46%) |
Mar 21, 2006 | 3.557 | 3.609 | 3.548 | 3.548 | 2,867 | -0.03(-0.73%) |
Mar 20, 2006 | 3.557 | 3.574 | 3.548 | 3.574 | 3,556 | +0.02(+0.49%) |
Mar 17, 2006 | 3.557 | 3.557 | 3.557 | 3.557 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 3.557 | 3.557 | 3.557 | 3.557 | 114 | -0.06(-1.68%) |
Mar 15, 2006 | 3.618 | 3.618 | 3.618 | 3.618 | 1,324 | +0.01(+0.24%) |
Mar 14, 2006 | 3.609 | 3.609 | 3.609 | 3.609 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 3.548 | 3.609 | 3.539 | 3.609 | 3,785 | +0.07(+1.97%) |
Mar 10, 2006 | 3.539 | 3.539 | 3.539 | 3.539 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 3.539 | 3.539 | 3.539 | 3.539 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 3.548 | 3.644 | 3.539 | 3.539 | 4,703 | +0.01(+0.25%) |
Mar 07, 2006 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 3.530 | 3.530 | 3.530 | 3.530 | 4,875 | +0.00(+0.00%) |
Mar 03, 2006 | 3.551 | 3.731 | 3.522 | 3.530 | 19,043 | -0.06(-1.70%) |
Mar 02, 2006 | 3.591 | 3.591 | 3.591 | 3.591 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 3.591 | 3.591 | 3.591 | 3.591 | 229 | -0.02(-0.48%) |
Feb 28, 2006 | 3.574 | 3.609 | 3.539 | 3.609 | 2,867 | +0.03(+0.98%) |
Feb 27, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 1,947 | -0.10(-2.84%) |
Feb 24, 2006 | 3.696 | 3.696 | 3.583 | 3.679 | 4,184 | +0.10(+2.93%) |
Feb 23, 2006 | 3.609 | 3.609 | 3.574 | 3.574 | 1,720 | -0.09(-2.38%) |
Feb 22, 2006 | 3.661 | 3.661 | 3.661 | 3.661 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 3.583 | 3.661 | 3.574 | 3.661 | 4,015 | +0.07(+1.94%) |
Feb 17, 2006 | 3.574 | 3.696 | 3.574 | 3.591 | 6,537 | -0.04(-1.20%) |
Feb 16, 2006 | 3.626 | 3.635 | 3.626 | 3.635 | 2,638 | +0.04(+1.21%) |
Feb 15, 2006 | 3.591 | 3.591 | 3.591 | 3.591 | 573 | -0.02(-0.48%) |
Feb 14, 2006 | 3.609 | 3.609 | 3.609 | 3.609 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 3.644 | 3.661 | 3.609 | 3.609 | 4,244 | +0.01(+0.24%) |
Feb 10, 2006 | 3.574 | 3.661 | 3.574 | 3.600 | 1,663 | +0.03(+0.73%) |
Feb 09, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 3.643 | 3.643 | 3.574 | 3.574 | 3,527 | +0.00(+0.00%) |
Feb 06, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 3.557 | 3.574 | 3.557 | 3.574 | 1,032 | -0.03(-0.73%) |
Feb 02, 2006 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |