Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.406 | 7.664 | 7.406 | 7.479 | 12,807 | -0.12(-1.62%) |
Apr 27, 2006 | 8.510 | 8.616 | 7.085 | 7.602 | 52,242 | -1.03(-11.96%) |
Apr 26, 2006 | 8.857 | 8.857 | 8.447 | 8.634 | 11,357 | -0.28(-3.10%) |
Apr 25, 2006 | 9.124 | 9.124 | 8.901 | 8.910 | 5,841 | -0.21(-2.34%) |
Apr 24, 2006 | 9.213 | 9.213 | 9.124 | 9.124 | 393 | +0.08(+0.89%) |
Apr 21, 2006 | 8.812 | 9.044 | 8.100 | 9.044 | 11,448 | +0.14(+1.60%) |
Apr 20, 2006 | 9.061 | 9.061 | 8.474 | 8.901 | 2,970 | -0.42(-4.49%) |
Apr 19, 2006 | 9.346 | 9.346 | 9.064 | 9.319 | 5,085 | +0.05(+0.58%) |
Apr 18, 2006 | 9.044 | 9.293 | 8.901 | 9.266 | 10,714 | +0.44(+4.94%) |
Apr 17, 2006 | 9.293 | 9.346 | 8.714 | 8.830 | 11,262 | -0.38(-4.15%) |
Apr 13, 2006 | 8.545 | 9.257 | 8.545 | 9.213 | 31,541 | +0.74(+8.72%) |
Apr 12, 2006 | 8.492 | 8.679 | 8.145 | 8.474 | 8,932 | -0.02(-0.21%) |
Apr 11, 2006 | 8.465 | 8.892 | 8.296 | 8.492 | 17,851 | -0.41(-4.60%) |
Apr 10, 2006 | 8.981 | 9.248 | 8.723 | 8.901 | 38,233 | +0.20(+2.35%) |
Apr 07, 2006 | 7.788 | 8.714 | 7.731 | 8.696 | 55,308 | +0.96(+12.43%) |
Apr 06, 2006 | 7.566 | 7.735 | 7.566 | 7.735 | 4,827 | +0.17(+2.24%) |
Apr 05, 2006 | 7.566 | 7.566 | 7.566 | 7.566 | 758 | +0.00(+0.00%) |
Apr 04, 2006 | 7.477 | 7.566 | 7.477 | 7.566 | 16,936 | +0.12(+1.67%) |
Apr 03, 2006 | 7.450 | 7.459 | 7.441 | 7.441 | 3,950 | +0.14(+1.95%) |
Mar 31, 2006 | 7.459 | 7.468 | 7.299 | 7.299 | 1,651 | +0.09(+1.23%) |
Mar 30, 2006 | 7.204 | 7.210 | 7.204 | 7.210 | 281 | -0.13(-1.82%) |
Mar 29, 2006 | 7.343 | 7.344 | 7.263 | 7.343 | 1,797 | +0.00(+0.00%) |
Mar 28, 2006 | 7.406 | 7.477 | 7.343 | 7.343 | 6,703 | +0.16(+2.23%) |
Mar 27, 2006 | 7.415 | 7.415 | 7.130 | 7.183 | 6,038 | -0.23(-3.12%) |
Mar 24, 2006 | 7.121 | 7.415 | 7.121 | 7.415 | 1,909 | +0.29(+4.13%) |
Mar 23, 2006 | 7.121 | 7.121 | 7.103 | 7.121 | 12,358 | +0.01(+0.13%) |
Mar 22, 2006 | 7.111 | 7.112 | 7.111 | 7.112 | 786 | +0.02(+0.25%) |
Mar 21, 2006 | 7.094 | 7.094 | 7.094 | 7.094 | 449 | +0.07(+1.01%) |
Mar 20, 2006 | 7.050 | 7.087 | 7.023 | 7.023 | 9,616 | +0.03(+0.38%) |
Mar 17, 2006 | 6.996 | 6.996 | 6.996 | 6.996 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 6.996 | 6.996 | 6.996 | 6.996 | 168 | +0.05(+0.77%) |
Mar 15, 2006 | 6.943 | 6.943 | 6.943 | 6.943 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 6.943 | 6.943 | 6.943 | 6.943 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 6.943 | 6.943 | 6.943 | 6.943 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 6.943 | 6.952 | 6.943 | 6.943 | 2,331 | -0.07(-1.02%) |
Mar 09, 2006 | 7.085 | 7.085 | 6.774 | 7.014 | 2,134 | +0.28(+4.23%) |
Mar 08, 2006 | 7.009 | 7.009 | 6.729 | 6.729 | 3,036 | -0.35(-4.91%) |
Mar 07, 2006 | 7.076 | 7.076 | 7.076 | 7.076 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 6.854 | 7.076 | 6.854 | 7.076 | 9,357 | +0.21(+3.11%) |
Mar 03, 2006 | 6.614 | 7.059 | 6.614 | 6.863 | 2,925 | +0.10(+1.45%) |
Mar 02, 2006 | 6.765 | 6.765 | 6.765 | 6.765 | 561 | +0.10(+1.55%) |
Mar 01, 2006 | 6.662 | 6.662 | 6.662 | 6.662 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 6.889 | 6.861 | 6.662 | 6.662 | 2,336 | -0.23(-3.31%) |
Feb 27, 2006 | 6.889 | 6.889 | 6.889 | 6.889 | 0 | +0.00(+0.00%) |
Feb 24, 2006 | 6.889 | 6.889 | 6.889 | 6.889 | 1,098 | +0.07(+0.97%) |
Feb 23, 2006 | 6.824 | 6.824 | 6.824 | 6.824 | 396 | -0.07(-0.96%) |
Feb 22, 2006 | 6.836 | 6.889 | 6.498 | 6.889 | 5,936 | +0.21(+3.20%) |
Feb 21, 2006 | 6.889 | 6.889 | 6.676 | 6.676 | 1,123 | -0.18(-2.60%) |
Feb 17, 2006 | 6.747 | 6.889 | 6.409 | 6.854 | 5,954 | +0.33(+5.08%) |
Feb 16, 2006 | 6.542 | 7.343 | 6.329 | 6.523 | 34,939 | +0.35(+5.74%) |
Feb 15, 2006 | 6.168 | 6.168 | 6.168 | 6.168 | 2,698 | -0.02(-0.29%) |
Feb 14, 2006 | 6.444 | 6.676 | 6.186 | 6.186 | 3,819 | -0.13(-2.11%) |
Feb 13, 2006 | 6.320 | 6.320 | 6.320 | 6.320 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 6.542 | 6.542 | 6.320 | 6.320 | 2,931 | -0.35(-5.21%) |
Feb 09, 2006 | 6.667 | 6.667 | 6.667 | 6.667 | 561 | +0.21(+3.31%) |
Feb 08, 2006 | 6.453 | 6.453 | 6.453 | 6.453 | 1,235 | -0.22(-3.33%) |
Feb 07, 2006 | 6.676 | 6.676 | 6.676 | 6.676 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 6.676 | 6.676 | 6.676 | 6.676 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 6.142 | 6.676 | 6.142 | 6.676 | 3,591 | +0.47(+7.60%) |
Feb 02, 2006 | 6.204 | 6.204 | 6.204 | 6.204 | 0 | +0.00(+0.00%) |