Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.732 | 6.732 | 6.480 | 6.657 | 183,527 | -0.14(-2.04%) |
Apr 27, 2006 | 6.512 | 6.941 | 6.127 | 6.796 | 397,571 | +0.23(+3.56%) |
Apr 26, 2006 | 6.669 | 6.701 | 6.556 | 6.562 | 240,284 | -0.05(-0.76%) |
Apr 25, 2006 | 6.575 | 6.641 | 6.562 | 6.613 | 358,116 | -0.01(-0.19%) |
Apr 24, 2006 | 6.613 | 6.682 | 6.385 | 6.625 | 969,035 | -0.02(-0.28%) |
Apr 21, 2006 | 6.695 | 6.833 | 6.619 | 6.644 | 224,182 | -0.05(-0.75%) |
Apr 20, 2006 | 6.430 | 6.713 | 6.360 | 6.695 | 461,609 | +0.22(+3.41%) |
Apr 19, 2006 | 6.341 | 6.474 | 6.247 | 6.474 | 468,216 | +0.12(+1.89%) |
Apr 18, 2006 | 6.291 | 6.423 | 6.076 | 6.354 | 367,764 | +0.14(+2.23%) |
Apr 17, 2006 | 6.202 | 6.266 | 6.032 | 6.215 | 374,838 | -0.03(-0.40%) |
Apr 13, 2006 | 5.900 | 6.303 | 5.900 | 6.240 | 486,655 | +0.31(+5.21%) |
Apr 12, 2006 | 6.076 | 6.070 | 5.805 | 5.931 | 469,210 | -0.15(-2.39%) |
Apr 11, 2006 | 6.493 | 6.531 | 5.489 | 6.076 | 1,505,156 | -0.40(-6.14%) |
Apr 10, 2006 | 6.404 | 6.537 | 6.152 | 6.474 | 2,056,331 | +0.04(+0.69%) |
Apr 07, 2006 | 6.373 | 6.480 | 6.310 | 6.430 | 216,575 | +0.07(+1.09%) |
Apr 06, 2006 | 6.467 | 6.467 | 6.240 | 6.360 | 391,181 | -0.11(-1.66%) |
Apr 05, 2006 | 6.404 | 6.543 | 6.341 | 6.467 | 535,495 | +0.03(+0.49%) |
Apr 04, 2006 | 6.341 | 6.467 | 6.310 | 6.436 | 594,853 | +0.03(+0.49%) |
Apr 03, 2006 | 6.152 | 6.531 | 6.101 | 6.404 | 787,928 | +0.25(+4.10%) |
Mar 31, 2006 | 6.070 | 6.165 | 5.931 | 6.152 | 624,411 | +0.13(+2.09%) |
Mar 30, 2006 | 5.849 | 6.152 | 5.685 | 6.026 | 829,222 | +0.25(+4.26%) |
Mar 29, 2006 | 5.742 | 5.830 | 5.472 | 5.780 | 488,858 | +0.11(+1.89%) |
Mar 28, 2006 | 5.426 | 5.994 | 5.407 | 5.672 | 577,883 | +0.25(+4.53%) |
Mar 27, 2006 | 5.452 | 5.527 | 5.332 | 5.426 | 377,532 | +0.01(+0.23%) |
Mar 24, 2006 | 5.590 | 5.590 | 5.395 | 5.414 | 294,559 | -0.14(-2.50%) |
Mar 23, 2006 | 5.704 | 5.767 | 5.426 | 5.553 | 564,212 | -0.15(-2.55%) |
Mar 22, 2006 | 5.767 | 5.836 | 5.635 | 5.698 | 516,507 | -0.10(-1.74%) |
Mar 21, 2006 | 5.836 | 5.950 | 5.742 | 5.799 | 511,046 | -0.04(-0.65%) |
Mar 20, 2006 | 5.836 | 5.963 | 5.685 | 5.836 | 518,114 | +0.04(+0.76%) |
Mar 17, 2006 | 5.168 | 5.994 | 5.054 | 5.792 | 865,434 | +0.67(+12.98%) |
Mar 16, 2006 | 5.048 | 5.205 | 5.035 | 5.127 | 166,228 | +0.02(+0.31%) |
Mar 15, 2006 | 5.035 | 5.111 | 4.959 | 5.111 | 176,016 | +0.04(+0.87%) |
Mar 14, 2006 | 5.073 | 5.079 | 4.852 | 5.067 | 114,195 | +0.02(+0.38%) |
Mar 13, 2006 | 5.205 | 5.205 | 4.840 | 5.048 | 250,917 | -0.11(-2.08%) |
Mar 10, 2006 | 4.770 | 5.187 | 4.770 | 5.155 | 331,379 | +0.29(+5.91%) |
Mar 09, 2006 | 4.776 | 4.915 | 4.701 | 4.867 | 282,308 | +0.09(+1.90%) |
Mar 08, 2006 | 4.644 | 4.890 | 4.543 | 4.776 | 394,992 | +0.08(+1.75%) |
Mar 07, 2006 | 4.814 | 4.814 | 4.328 | 4.694 | 671,578 | -0.30(-5.94%) |