Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.192 | 6.519 | 6.192 | 6.459 | 7,746 | +0.24(+3.89%) |
Apr 27, 2006 | 6.031 | 6.444 | 6.031 | 6.217 | 2,635 | -0.07(-1.12%) |
Apr 26, 2006 | 6.393 | 6.665 | 6.192 | 6.288 | 22,803 | -0.01(-0.08%) |
Apr 25, 2006 | 6.142 | 6.293 | 6.142 | 6.293 | 15,096 | +0.36(+6.11%) |
Apr 24, 2006 | 5.658 | 5.930 | 5.658 | 5.930 | 40,687 | +0.75(+14.37%) |
Apr 21, 2006 | 5.135 | 5.185 | 5.135 | 5.185 | 5,925 | +0.00(+0.00%) |
Apr 20, 2006 | 5.135 | 5.185 | 5.130 | 5.185 | 3,813 | +0.05(+0.98%) |
Apr 19, 2006 | 5.130 | 5.135 | 5.130 | 5.135 | 2,578 | +0.03(+0.59%) |
Apr 18, 2006 | 5.105 | 5.105 | 5.105 | 5.105 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 5.069 | 5.105 | 5.069 | 5.105 | 3,563 | -0.11(-2.03%) |
Apr 13, 2006 | 5.210 | 5.210 | 5.210 | 5.210 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 5.231 | 5.210 | 5.110 | 5.210 | 2,383 | -0.02(-0.39%) |
Apr 11, 2006 | 5.110 | 5.231 | 5.110 | 5.231 | 1,092 | -0.01(-0.10%) |
Apr 10, 2006 | 5.236 | 5.236 | 5.236 | 5.236 | 297 | +0.14(+2.77%) |
Apr 07, 2006 | 5.281 | 5.281 | 5.095 | 5.095 | 2,582 | -0.10(-1.94%) |
Apr 06, 2006 | 5.195 | 5.195 | 5.095 | 5.195 | 5,565 | +0.01(+0.19%) |
Apr 05, 2006 | 5.160 | 5.185 | 5.160 | 5.185 | 14,963 | +0.03(+0.49%) |
Apr 04, 2006 | 5.145 | 5.160 | 5.034 | 5.160 | 19,176 | +0.13(+2.50%) |
Apr 03, 2006 | 5.039 | 5.090 | 5.034 | 5.034 | 2,345 | -0.13(-2.44%) |
Mar 31, 2006 | 5.160 | 5.160 | 5.160 | 5.160 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 5.074 | 5.160 | 5.074 | 5.160 | 3,210 | +0.05(+0.99%) |
Mar 29, 2006 | 5.039 | 5.155 | 5.039 | 5.110 | 3,796 | -0.06(-1.07%) |
Mar 28, 2006 | 5.110 | 5.165 | 5.039 | 5.165 | 9,357 | +0.03(+0.49%) |
Mar 27, 2006 | 5.120 | 5.140 | 5.059 | 5.140 | 4,235 | -0.06(-1.07%) |
Mar 24, 2006 | 5.185 | 5.331 | 5.185 | 5.195 | 4,705 | +0.01(+0.10%) |
Mar 23, 2006 | 5.175 | 5.190 | 5.175 | 5.190 | 1,390 | -0.15(-2.81%) |
Mar 21, 2006 | 5.340 | 5.340 | 5.340 | 5.340 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 5.407 | 5.407 | 5.226 | 5.340 | 2,983 | -0.00(-0.02%) |
Mar 17, 2006 | 5.185 | 5.341 | 5.185 | 5.341 | 794 | +0.05(+0.86%) |
Mar 16, 2006 | 5.296 | 5.296 | 5.296 | 5.296 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 5.155 | 5.296 | 5.155 | 5.296 | 655 | -0.03(-0.47%) |
Mar 14, 2006 | 5.321 | 5.321 | 5.321 | 5.321 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 5.286 | 5.321 | 5.286 | 5.321 | 1,489 | +0.14(+2.62%) |
Mar 10, 2006 | 5.175 | 5.186 | 5.135 | 5.185 | 2,912 | -0.10(-1.87%) |
Mar 09, 2006 | 5.296 | 5.296 | 5.284 | 5.284 | 3,410 | +0.02(+0.34%) |
Mar 08, 2006 | 5.256 | 5.326 | 5.200 | 5.266 | 2,383 | -0.14(-2.61%) |
Mar 07, 2006 | 5.387 | 5.517 | 5.336 | 5.407 | 16,487 | +0.12(+2.29%) |
Mar 06, 2006 | 5.286 | 5.397 | 5.286 | 5.286 | 7,548 | +0.00(+0.00%) |
Mar 03, 2006 | 5.241 | 5.286 | 5.110 | 5.286 | 2,725 | +0.00(+0.00%) |
Mar 02, 2006 | 5.251 | 5.287 | 5.251 | 5.286 | 11,334 | +0.00(+0.00%) |
Mar 01, 2006 | 5.059 | 5.286 | 5.059 | 5.286 | 4,588 | +0.24(+4.79%) |
Feb 28, 2006 | 5.135 | 5.044 | 5.044 | 5.044 | 762 | -0.09(-1.76%) |
Feb 27, 2006 | 5.135 | 5.135 | 5.135 | 5.135 | 297 | +0.02(+0.39%) |
Feb 24, 2006 | 5.110 | 5.115 | 5.110 | 5.115 | 591 | +0.01(+0.10%) |
Feb 23, 2006 | 5.175 | 5.175 | 5.110 | 5.110 | 397 | -0.08(-1.46%) |
Feb 22, 2006 | 5.185 | 5.185 | 5.185 | 5.185 | 1,392 | +0.00(+0.00%) |
Feb 21, 2006 | 5.286 | 5.286 | 5.185 | 5.185 | 2,383 | -0.10(-1.90%) |
Feb 17, 2006 | 5.286 | 5.286 | 5.286 | 5.286 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 5.246 | 5.528 | 5.246 | 5.286 | 6,952 | +0.05(+0.96%) |
Feb 15, 2006 | 5.210 | 5.236 | 5.210 | 5.236 | 2,681 | +0.01(+0.19%) |
Feb 14, 2006 | 5.210 | 5.226 | 5.210 | 5.226 | 1,589 | +0.04(+0.78%) |
Feb 13, 2006 | 5.120 | 5.185 | 5.120 | 5.185 | 4,431 | +0.15(+3.00%) |
Feb 10, 2006 | 5.034 | 5.034 | 4.989 | 5.034 | 1,996 | +0.00(+0.00%) |
Feb 09, 2006 | 5.034 | 5.034 | 5.034 | 5.034 | 397 | -0.10(-1.96%) |
Feb 08, 2006 | 5.135 | 5.135 | 5.135 | 5.135 | 198 | +0.20(+4.08%) |
Feb 07, 2006 | 5.074 | 5.074 | 4.934 | 4.934 | 5,085 | -0.23(-4.39%) |
Feb 06, 2006 | 5.185 | 5.185 | 5.034 | 5.160 | 8,354 | +0.00(+0.00%) |
Feb 03, 2006 | 5.160 | 5.160 | 5.160 | 5.160 | 198 | -0.12(-2.19%) |
Feb 02, 2006 | 5.276 | 5.276 | 5.276 | 5.276 | 0 | +0.00(+0.00%) |