Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.560 | 9.080 | 8.499 | 9.034 | 246,104 | +0.36(+4.14%) |
Apr 27, 2006 | 8.629 | 8.790 | 8.346 | 8.675 | 149,546 | +0.05(+0.53%) |
Apr 26, 2006 | 9.080 | 9.172 | 8.438 | 8.629 | 427,706 | -0.39(-4.32%) |
Apr 25, 2006 | 8.102 | 9.286 | 8.063 | 9.019 | 925,409 | +1.03(+12.92%) |
Apr 24, 2006 | 7.849 | 8.025 | 7.758 | 7.987 | 274,626 | +0.24(+3.06%) |
Apr 21, 2006 | 7.582 | 7.880 | 7.139 | 7.750 | 633,512 | +0.25(+3.36%) |
Apr 20, 2006 | 7.337 | 7.605 | 7.337 | 7.498 | 237,861 | +0.24(+3.26%) |
Apr 19, 2006 | 6.879 | 7.391 | 6.879 | 7.261 | 448,639 | +0.39(+5.67%) |
Apr 18, 2006 | 6.741 | 6.879 | 6.741 | 6.871 | 65,287 | +0.14(+2.04%) |
Apr 17, 2006 | 6.993 | 7.146 | 6.588 | 6.734 | 223,338 | -0.26(-3.72%) |
Apr 13, 2006 | 6.833 | 6.993 | 6.695 | 6.993 | 145,752 | +0.16(+2.35%) |
Apr 12, 2006 | 6.993 | 6.993 | 6.577 | 6.833 | 106,108 | -0.02(-0.33%) |
Apr 11, 2006 | 7.185 | 7.253 | 6.657 | 6.856 | 180,685 | -0.32(-4.47%) |
Apr 10, 2006 | 7.200 | 7.261 | 7.070 | 7.177 | 105,716 | +0.08(+1.08%) |
Apr 07, 2006 | 7.070 | 7.185 | 7.032 | 7.100 | 157,004 | +0.17(+2.43%) |
Apr 06, 2006 | 6.940 | 7.177 | 6.917 | 6.932 | 151,116 | +0.00(+0.00%) |
Apr 05, 2006 | 6.649 | 7.024 | 6.649 | 6.932 | 183,956 | +0.24(+3.66%) |
Apr 04, 2006 | 6.627 | 6.787 | 6.497 | 6.688 | 133,584 | -0.10(-1.46%) |
Apr 03, 2006 | 7.047 | 7.070 | 6.734 | 6.787 | 210,124 | -0.27(-3.79%) |
Mar 31, 2006 | 6.909 | 7.062 | 6.573 | 7.055 | 453,219 | +0.20(+2.90%) |
Mar 30, 2006 | 6.252 | 6.886 | 6.252 | 6.856 | 617,288 | +0.52(+8.20%) |
Mar 29, 2006 | 6.267 | 6.336 | 6.145 | 6.336 | 183,171 | +0.03(+0.48%) |
Mar 28, 2006 | 6.061 | 6.306 | 5.962 | 6.306 | 176,760 | +0.32(+5.36%) |
Mar 27, 2006 | 6.038 | 6.069 | 5.900 | 5.985 | 83,866 | -0.05(-0.89%) |
Mar 24, 2006 | 6.000 | 6.107 | 5.931 | 6.038 | 42,260 | +0.05(+0.77%) |
Mar 23, 2006 | 6.114 | 6.344 | 5.801 | 5.992 | 100,613 | -0.02(-0.38%) |
Mar 22, 2006 | 6.092 | 6.145 | 5.893 | 6.015 | 92,109 | -0.08(-1.38%) |
Mar 21, 2006 | 6.344 | 6.405 | 5.847 | 6.099 | 221,114 | -0.21(-3.27%) |
Mar 20, 2006 | 6.191 | 6.497 | 6.114 | 6.306 | 500,451 | +0.12(+1.98%) |
Mar 17, 2006 | 6.206 | 6.336 | 6.000 | 6.183 | 334,157 | -0.07(-1.10%) |
Mar 16, 2006 | 5.656 | 6.336 | 5.656 | 6.252 | 1,089,348 | +0.89(+16.52%) |
Mar 15, 2006 | 5.350 | 5.365 | 5.159 | 5.365 | 172,050 | +0.02(+0.29%) |
Mar 14, 2006 | 5.236 | 5.373 | 5.159 | 5.350 | 71,306 | +0.19(+3.70%) |
Mar 13, 2006 | 5.006 | 5.167 | 4.930 | 5.159 | 131,883 | +0.15(+2.90%) |
Mar 10, 2006 | 5.037 | 5.083 | 5.006 | 5.014 | 47,624 | -0.03(-0.61%) |
Mar 09, 2006 | 5.151 | 5.159 | 5.037 | 5.044 | 18,317 | -0.03(-0.60%) |
Mar 08, 2006 | 5.022 | 5.098 | 5.022 | 5.075 | 45,400 | -0.02(-0.45%) |
Mar 07, 2006 | 5.197 | 5.197 | 5.006 | 5.098 | 52,727 | -0.21(-3.89%) |
Mar 06, 2006 | 5.197 | 5.320 | 5.159 | 5.304 | 87,137 | -0.01(-0.14%) |
Mar 03, 2006 | 5.350 | 5.365 | 5.312 | 5.312 | 145,621 | -0.05(-1.00%) |
Mar 02, 2006 | 5.274 | 5.365 | 5.274 | 5.365 | 48,409 | +0.02(+0.29%) |
Mar 01, 2006 | 5.335 | 5.358 | 5.274 | 5.350 | 64,895 | +0.01(+0.14%) |
Feb 28, 2006 | 5.358 | 5.381 | 5.251 | 5.343 | 98,912 | -0.02(-0.29%) |
Feb 27, 2006 | 5.335 | 5.388 | 5.320 | 5.358 | 51,942 | +0.02(+0.43%) |
Feb 24, 2006 | 5.197 | 5.388 | 5.197 | 5.335 | 104,015 | +0.08(+1.60%) |
Feb 23, 2006 | 5.106 | 5.274 | 5.106 | 5.251 | 83,343 | +0.08(+1.48%) |
Feb 22, 2006 | 5.151 | 5.213 | 5.106 | 5.174 | 82,688 | +0.02(+0.45%) |
Feb 21, 2006 | 5.098 | 5.167 | 5.006 | 5.151 | 66,334 | +0.05(+0.90%) |
Feb 17, 2006 | 4.930 | 5.121 | 4.930 | 5.106 | 73,530 | +0.06(+1.21%) |
Feb 16, 2006 | 5.014 | 5.167 | 4.922 | 5.044 | 85,436 | +0.08(+1.54%) |
Feb 15, 2006 | 4.846 | 5.060 | 4.815 | 4.968 | 137,509 | +0.18(+3.72%) |
Feb 14, 2006 | 4.739 | 4.838 | 4.739 | 4.790 | 69,474 | +0.05(+1.08%) |
Feb 13, 2006 | 4.624 | 4.853 | 4.624 | 4.739 | 31,924 | -0.08(-1.59%) |
Feb 10, 2006 | 4.846 | 4.846 | 4.647 | 4.815 | 55,998 | -0.02(-0.32%) |
Feb 09, 2006 | 4.670 | 4.853 | 4.578 | 4.830 | 183,825 | +0.05(+1.12%) |
Feb 08, 2006 | 4.915 | 4.915 | 4.601 | 4.777 | 146,144 | -0.12(-2.50%) |
Feb 07, 2006 | 5.159 | 5.159 | 4.769 | 4.899 | 179,639 | -0.33(-6.29%) |
Feb 06, 2006 | 5.121 | 5.228 | 5.044 | 5.228 | 103,622 | -0.01(-0.15%) |
Feb 03, 2006 | 5.083 | 5.304 | 5.067 | 5.236 | 229,095 | +0.11(+2.24%) |
Feb 02, 2006 | 5.052 | 5.151 | 5.014 | 5.121 | 177,545 | +0.06(+1.21%) |