Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.495 | 4.158 | 3.404 | 3.724 | 333,775 | +0.16(+4.49%) |
Apr 27, 2006 | 3.153 | 3.970 | 3.121 | 3.564 | 437,362 | +0.49(+15.90%) |
Apr 26, 2006 | 3.267 | 3.267 | 3.015 | 3.075 | 14,992 | -0.05(-1.75%) |
Apr 25, 2006 | 3.020 | 3.244 | 2.947 | 3.130 | 66,536 | +0.00(+0.00%) |
Apr 24, 2006 | 3.271 | 3.271 | 2.938 | 3.130 | 42,123 | -0.03(-1.01%) |
Apr 21, 2006 | 3.203 | 3.285 | 3.130 | 3.162 | 14,756 | -0.06(-1.84%) |
Apr 20, 2006 | 3.312 | 3.312 | 3.153 | 3.221 | 51,762 | -0.02(-0.70%) |
Apr 19, 2006 | 3.518 | 3.523 | 3.221 | 3.244 | 140,897 | -0.30(-8.39%) |
Apr 18, 2006 | 2.874 | 3.765 | 2.874 | 3.541 | 541,504 | +0.66(+23.02%) |
Apr 17, 2006 | 2.623 | 3.075 | 2.623 | 2.878 | 93,275 | +0.16(+5.70%) |
Apr 13, 2006 | 2.737 | 2.741 | 2.600 | 2.723 | 8,220 | +0.03(+1.02%) |
Apr 12, 2006 | 2.696 | 2.696 | 2.696 | 2.696 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 2.741 | 2.741 | 2.696 | 2.696 | 3,720 | +0.05(+1.72%) |
Apr 10, 2006 | 2.741 | 2.741 | 2.650 | 2.650 | 4,815 | -0.09(-3.33%) |
Apr 07, 2006 | 2.677 | 2.741 | 2.674 | 2.741 | 8,973 | +0.00(+0.00%) |
Apr 06, 2006 | 2.741 | 2.741 | 2.741 | 2.741 | 2,626 | +0.00(+0.00%) |
Apr 05, 2006 | 2.778 | 2.796 | 2.627 | 2.741 | 18,693 | +0.14(+5.26%) |
Apr 04, 2006 | 2.604 | 2.604 | 2.604 | 2.604 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 2.627 | 2.627 | 2.604 | 2.604 | 4,968 | +0.00(+0.18%) |
Mar 31, 2006 | 2.600 | 2.600 | 2.600 | 2.600 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 2.659 | 2.664 | 2.600 | 2.600 | 2,613 | +0.00(+0.00%) |
Mar 29, 2006 | 2.591 | 2.600 | 2.559 | 2.600 | 4,497 | +0.00(+0.00%) |
Mar 28, 2006 | 2.719 | 2.833 | 2.513 | 2.600 | 44,161 | -0.02(-0.70%) |
Mar 27, 2006 | 2.623 | 2.677 | 2.618 | 2.618 | 3,291 | -0.00(-0.17%) |
Mar 24, 2006 | 2.604 | 2.623 | 2.604 | 2.623 | 919 | +0.04(+1.41%) |
Mar 23, 2006 | 2.650 | 2.650 | 2.522 | 2.586 | 2,188 | -0.03(-1.05%) |
Mar 22, 2006 | 2.613 | 2.613 | 2.613 | 2.613 | 1,094 | +0.03(+1.24%) |
Mar 21, 2006 | 2.541 | 2.600 | 2.499 | 2.581 | 15,881 | +0.01(+0.36%) |
Mar 20, 2006 | 2.604 | 2.696 | 2.517 | 2.572 | 23,519 | -0.01(-0.53%) |
Mar 17, 2006 | 2.719 | 2.719 | 2.577 | 2.586 | 14,226 | -0.09(-3.41%) |
Mar 16, 2006 | 2.677 | 2.677 | 2.677 | 2.677 | 218 | +0.00(+0.17%) |
Mar 15, 2006 | 2.673 | 2.673 | 2.645 | 2.673 | 18,350 | -0.05(-1.68%) |
Mar 14, 2006 | 2.687 | 2.869 | 2.664 | 2.719 | 17,084 | +0.04(+1.54%) |
Mar 13, 2006 | 2.874 | 2.878 | 2.677 | 2.677 | 3,725 | -0.10(-3.62%) |
Mar 10, 2006 | 2.677 | 2.778 | 2.677 | 2.778 | 1,462 | +0.04(+1.33%) |
Mar 09, 2006 | 2.856 | 2.907 | 2.741 | 2.741 | 6,432 | -0.11(-4.00%) |
Mar 08, 2006 | 2.856 | 2.856 | 2.856 | 2.856 | 1,094 | +0.02(+0.64%) |
Mar 07, 2006 | 2.883 | 2.883 | 2.792 | 2.837 | 9,625 | -0.11(-3.72%) |
Mar 06, 2006 | 2.805 | 3.079 | 2.805 | 2.947 | 33,723 | +0.12(+4.37%) |
Mar 03, 2006 | 2.746 | 2.824 | 2.741 | 2.824 | 7,010 | +0.07(+2.49%) |
Mar 02, 2006 | 2.677 | 2.851 | 2.673 | 2.755 | 4,819 | +0.06(+2.20%) |
Mar 01, 2006 | 2.787 | 3.271 | 2.595 | 2.696 | 79,292 | +0.00(+0.17%) |
Feb 28, 2006 | 2.787 | 2.691 | 2.673 | 2.691 | 3,283 | -0.10(-3.44%) |
Feb 27, 2006 | 2.856 | 2.856 | 2.613 | 2.787 | 21,007 | +0.03(+1.16%) |
Feb 24, 2006 | 2.632 | 2.755 | 2.627 | 2.755 | 5,690 | +0.08(+3.08%) |
Feb 23, 2006 | 2.746 | 2.746 | 2.673 | 2.673 | 5,471 | +0.07(+2.81%) |
Feb 22, 2006 | 2.764 | 2.764 | 2.600 | 2.600 | 15,539 | -0.15(-5.48%) |
Feb 21, 2006 | 2.746 | 2.751 | 2.746 | 2.751 | 656 | -0.02(-0.66%) |
Feb 17, 2006 | 2.769 | 2.787 | 2.746 | 2.769 | 6,966 | -0.04(-1.46%) |
Feb 16, 2006 | 2.810 | 2.810 | 2.810 | 2.810 | 0 | +0.00(+0.00%) |
Feb 15, 2006 | 2.833 | 2.833 | 2.810 | 2.810 | 3,234 | -0.08(-2.69%) |
Feb 14, 2006 | 2.723 | 2.888 | 2.723 | 2.888 | 5,594 | +0.18(+6.76%) |
Feb 13, 2006 | 2.641 | 2.938 | 2.641 | 2.705 | 8,216 | -0.18(-6.18%) |
Feb 10, 2006 | 2.892 | 2.924 | 2.853 | 2.883 | 6,347 | -0.00(-0.16%) |
Feb 09, 2006 | 2.878 | 2.888 | 2.878 | 2.888 | 4,162 | +0.14(+5.16%) |
Feb 08, 2006 | 2.746 | 2.746 | 2.746 | 2.746 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 2.856 | 2.856 | 2.746 | 2.746 | 1,864 | -0.12(-4.22%) |
Feb 06, 2006 | 2.869 | 2.892 | 2.856 | 2.867 | 6,349 | -0.01(-0.52%) |
Feb 03, 2006 | 2.970 | 3.015 | 2.882 | 2.882 | 7,003 | -0.09(-2.96%) |
Feb 02, 2006 | 3.052 | 3.052 | 2.924 | 2.970 | 7,222 | -0.04(-1.22%) |