Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.601 | 4.842 | 4.575 | 4.742 | 113,183 | +0.12(+2.60%) |
Apr 27, 2006 | 4.822 | 4.902 | 4.581 | 4.622 | 209,068 | -0.19(-3.89%) |
Apr 26, 2006 | 4.702 | 4.956 | 4.702 | 4.809 | 163,593 | +0.09(+1.99%) |
Apr 25, 2006 | 4.595 | 4.749 | 4.555 | 4.715 | 92,102 | +0.04(+0.86%) |
Apr 24, 2006 | 4.561 | 4.675 | 4.541 | 4.675 | 63,572 | +0.05(+1.16%) |
Apr 21, 2006 | 4.494 | 4.648 | 4.434 | 4.622 | 183,802 | +0.20(+4.54%) |
Apr 20, 2006 | 4.515 | 4.515 | 4.361 | 4.421 | 215,471 | -0.10(-2.22%) |
Apr 19, 2006 | 4.715 | 4.729 | 4.481 | 4.521 | 221,004 | -0.11(-2.31%) |
Apr 18, 2006 | 4.675 | 4.856 | 4.615 | 4.628 | 175,128 | -0.03(-0.72%) |
Apr 17, 2006 | 4.775 | 4.829 | 4.601 | 4.662 | 327,173 | -0.07(-1.55%) |
Apr 13, 2006 | 4.789 | 4.902 | 4.682 | 4.735 | 186,849 | +0.04(+0.85%) |
Apr 12, 2006 | 4.729 | 4.909 | 4.688 | 4.695 | 50,132 | -0.02(-0.43%) |
Apr 11, 2006 | 4.709 | 4.869 | 4.648 | 4.715 | 194,739 | +0.01(+0.14%) |
Apr 10, 2006 | 4.769 | 4.816 | 4.709 | 4.709 | 140,923 | -0.06(-1.26%) |
Apr 07, 2006 | 4.749 | 4.949 | 4.715 | 4.769 | 171,178 | +0.02(+0.42%) |
Apr 06, 2006 | 5.110 | 5.110 | 4.709 | 4.749 | 231,532 | -0.33(-6.46%) |
Apr 05, 2006 | 4.622 | 5.137 | 4.173 | 5.076 | 1,665,458 | -1.10(-17.77%) |
Apr 04, 2006 | 6.247 | 6.247 | 6.173 | 6.173 | 63,115 | -0.10(-1.60%) |
Apr 03, 2006 | 6.247 | 6.287 | 6.200 | 6.274 | 96,747 | -0.01(-0.21%) |
Mar 31, 2006 | 6.233 | 6.287 | 6.167 | 6.287 | 91,652 | +0.17(+2.73%) |
Mar 30, 2006 | 6.173 | 6.173 | 6.093 | 6.120 | 55,926 | -0.07(-1.08%) |
Mar 29, 2006 | 6.053 | 6.274 | 6.053 | 6.187 | 129,182 | +0.12(+1.98%) |
Mar 28, 2006 | 6.053 | 6.100 | 6.026 | 6.066 | 18,839 | +0.05(+0.78%) |
Mar 27, 2006 | 6.080 | 6.086 | 6.013 | 6.019 | 48,766 | -0.04(-0.66%) |
Mar 24, 2006 | 6.013 | 6.120 | 6.013 | 6.060 | 9,225 | -0.03(-0.44%) |
Mar 23, 2006 | 6.013 | 6.126 | 6.013 | 6.086 | 23,175 | +0.06(+1.00%) |
Mar 22, 2006 | 6.013 | 6.126 | 5.986 | 6.026 | 28,707 | -0.05(-0.88%) |
Mar 21, 2006 | 6.013 | 6.086 | 5.886 | 6.080 | 192,725 | +0.13(+2.13%) |
Mar 20, 2006 | 6.033 | 6.053 | 5.953 | 5.953 | 83,723 | -0.10(-1.66%) |
Mar 17, 2006 | 5.919 | 6.053 | 5.919 | 6.053 | 78,191 | +0.09(+1.57%) |
Mar 16, 2006 | 5.866 | 6.073 | 5.832 | 5.959 | 98,144 | +0.07(+1.25%) |
Mar 15, 2006 | 5.892 | 5.919 | 5.785 | 5.886 | 99,712 | +0.04(+0.69%) |
Mar 14, 2006 | 5.892 | 5.953 | 5.819 | 5.846 | 39,165 | -0.09(-1.58%) |
Mar 13, 2006 | 5.993 | 6.006 | 5.919 | 5.939 | 60,631 | -0.07(-1.11%) |
Mar 10, 2006 | 5.986 | 6.013 | 5.919 | 6.006 | 35,871 | +0.02(+0.34%) |
Mar 09, 2006 | 5.932 | 6.006 | 5.919 | 5.986 | 40,828 | +0.03(+0.56%) |
Mar 08, 2006 | 5.953 | 5.953 | 5.879 | 5.953 | 35,133 | -0.05(-0.89%) |
Mar 07, 2006 | 5.926 | 6.019 | 5.819 | 6.006 | 85,586 | +0.05(+0.90%) |
Mar 06, 2006 | 5.959 | 6.019 | 5.825 | 5.953 | 110,423 | -0.07(-1.11%) |
Mar 03, 2006 | 5.658 | 6.053 | 5.658 | 6.019 | 131,036 | +0.39(+6.89%) |
Mar 02, 2006 | 5.678 | 5.705 | 5.591 | 5.631 | 45,496 | -0.01(-0.24%) |
Mar 01, 2006 | 5.531 | 5.718 | 5.531 | 5.645 | 151,174 | -0.01(-0.24%) |
Feb 28, 2006 | 5.698 | 5.705 | 5.618 | 5.658 | 122,531 | -0.04(-0.70%) |
Feb 27, 2006 | 5.618 | 5.819 | 5.605 | 5.698 | 82,912 | +0.08(+1.43%) |
Feb 24, 2006 | 5.618 | 5.631 | 5.571 | 5.618 | 36,076 | -0.07(-1.18%) |
Feb 23, 2006 | 5.638 | 5.718 | 5.565 | 5.685 | 49,757 | +0.13(+2.41%) |
Feb 22, 2006 | 5.625 | 5.685 | 5.498 | 5.551 | 120,584 | -0.05(-0.95%) |
Feb 21, 2006 | 5.658 | 5.658 | 5.438 | 5.605 | 70,202 | +0.02(+0.36%) |
Feb 17, 2006 | 5.611 | 5.685 | 5.585 | 5.585 | 113,405 | -0.05(-0.95%) |
Feb 16, 2006 | 5.638 | 5.685 | 5.585 | 5.638 | 137,555 | +0.07(+1.20%) |
Feb 15, 2006 | 5.551 | 5.598 | 5.545 | 5.571 | 137,824 | +0.02(+0.36%) |
Feb 14, 2006 | 5.585 | 5.598 | 5.464 | 5.551 | 132,988 | -0.01(-0.24%) |
Feb 13, 2006 | 5.565 | 5.678 | 5.344 | 5.565 | 571,637 | +0.25(+4.79%) |
Feb 10, 2006 | 5.377 | 5.398 | 5.290 | 5.310 | 18,547 | -0.04(-0.75%) |
Feb 09, 2006 | 5.351 | 5.371 | 5.250 | 5.351 | 30,525 | +0.00(+0.00%) |
Feb 08, 2006 | 5.317 | 5.444 | 5.308 | 5.351 | 78,427 | +0.05(+0.88%) |
Feb 07, 2006 | 5.277 | 5.357 | 5.250 | 5.304 | 41,117 | -0.03(-0.50%) |
Feb 06, 2006 | 5.324 | 5.364 | 5.264 | 5.331 | 53,905 | -0.05(-0.87%) |
Feb 03, 2006 | 5.284 | 5.377 | 5.210 | 5.377 | 31,096 | +0.03(+0.50%) |
Feb 02, 2006 | 5.296 | 5.371 | 5.296 | 5.351 | 12,832 | +0.01(+0.13%) |