Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.870 | 6.058 | 5.460 | 5.460 | 174,300 | -0.43(-7.30%) |
Apr 27, 2006 | 5.030 | 6.300 | 4.870 | 5.890 | 647,875 | +0.79(+15.49%) |
Apr 26, 2006 | 5.090 | 5.150 | 4.970 | 5.100 | 17,839 | +0.13(+2.61%) |
Apr 25, 2006 | 5.400 | 5.400 | 4.950 | 4.970 | 47,554 | -0.16(-3.12%) |
Apr 24, 2006 | 5.400 | 5.600 | 5.050 | 5.130 | 189,006 | +0.17(+3.43%) |
Apr 21, 2006 | 4.840 | 5.050 | 4.770 | 4.960 | 23,755 | -0.02(-0.40%) |
Apr 20, 2006 | 4.910 | 5.200 | 4.550 | 4.980 | 55,330 | +0.15(+3.11%) |
Apr 19, 2006 | 5.080 | 5.100 | 4.770 | 4.830 | 70,704 | -0.30(-5.85%) |
Apr 18, 2006 | 5.010 | 5.150 | 5.000 | 5.130 | 25,581 | +0.08(+1.58%) |
Apr 17, 2006 | 4.850 | 5.100 | 4.850 | 5.050 | 94,641 | +0.01(+0.20%) |
Apr 13, 2006 | 5.500 | 5.520 | 5.000 | 5.040 | 232,863 | -0.71(-12.35%) |
Apr 12, 2006 | 5.800 | 5.800 | 5.700 | 5.750 | 46,803 | +0.03(+0.52%) |
Apr 11, 2006 | 5.750 | 5.850 | 5.560 | 5.720 | 78,679 | -0.03(-0.52%) |
Apr 10, 2006 | 5.800 | 5.910 | 5.750 | 5.750 | 67,668 | -0.05(-0.86%) |
Apr 07, 2006 | 5.850 | 5.940 | 5.790 | 5.800 | 33,349 | -0.15(-2.52%) |
Apr 06, 2006 | 5.900 | 6.050 | 5.750 | 5.950 | 98,715 | +0.05(+0.85%) |
Apr 05, 2006 | 6.300 | 6.300 | 5.850 | 5.900 | 115,326 | -0.25(-4.05%) |
Apr 04, 2006 | 6.590 | 6.680 | 5.800 | 6.149 | 136,057 | -0.42(-6.41%) |
Apr 03, 2006 | 6.600 | 6.700 | 6.320 | 6.570 | 112,461 | +0.11(+1.70%) |
Mar 31, 2006 | 6.050 | 6.750 | 5.930 | 6.460 | 342,287 | +0.56(+9.49%) |
Mar 30, 2006 | 6.030 | 6.150 | 5.800 | 5.900 | 89,147 | -0.18(-2.96%) |
Mar 29, 2006 | 5.860 | 6.250 | 5.860 | 6.080 | 72,367 | +0.18(+3.05%) |
Mar 28, 2006 | 6.200 | 6.250 | 5.660 | 5.900 | 61,301 | -0.25(-4.07%) |
Mar 27, 2006 | 5.950 | 6.310 | 5.900 | 6.150 | 58,300 | +0.27(+4.59%) |
Mar 24, 2006 | 5.620 | 5.910 | 5.520 | 5.880 | 58,981 | +0.27(+4.81%) |
Mar 23, 2006 | 5.420 | 5.830 | 5.420 | 5.610 | 83,500 | +0.20(+3.70%) |
Mar 22, 2006 | 5.210 | 5.650 | 5.210 | 5.410 | 51,300 | -0.19(-3.39%) |
Mar 21, 2006 | 5.450 | 5.880 | 5.260 | 5.600 | 131,721 | +0.15(+2.75%) |
Mar 20, 2006 | 5.400 | 6.020 | 5.370 | 5.450 | 227,181 | -0.48(-8.09%) |
Mar 17, 2006 | 6.300 | 6.584 | 5.900 | 5.930 | 134,857 | -0.40(-6.32%) |
Mar 16, 2006 | 6.340 | 6.750 | 6.120 | 6.330 | 768,440 | +0.21(+3.43%) |
Mar 15, 2006 | 5.060 | 6.250 | 5.060 | 6.120 | 686,226 | +1.05(+20.71%) |
Mar 14, 2006 | 4.970 | 5.190 | 4.910 | 5.070 | 53,716 | +0.20(+4.11%) |
Mar 13, 2006 | 4.840 | 5.340 | 4.840 | 4.870 | 129,553 | +0.03(+0.60%) |
Mar 10, 2006 | 4.860 | 5.040 | 4.830 | 4.841 | 43,693 | +0.01(+0.23%) |
Mar 09, 2006 | 4.890 | 5.180 | 4.830 | 4.830 | 27,347 | +0.02(+0.42%) |
Mar 08, 2006 | 5.050 | 5.170 | 4.800 | 4.810 | 126,651 | -0.29(-5.69%) |
Mar 07, 2006 | 5.320 | 5.580 | 5.000 | 5.100 | 131,204 | -0.35(-6.42%) |
Mar 06, 2006 | 5.430 | 5.850 | 5.290 | 5.450 | 303,729 | +0.01(+0.18%) |
Mar 03, 2006 | 4.800 | 5.850 | 4.690 | 5.440 | 663,971 | +0.85(+18.52%) |
Mar 02, 2006 | 4.500 | 4.700 | 4.500 | 4.590 | 27,478 | +0.04(+0.88%) |
Mar 01, 2006 | 4.500 | 4.750 | 4.410 | 4.550 | 39,130 | +0.02(+0.44%) |
Feb 28, 2006 | 4.550 | 4.750 | 4.500 | 4.530 | 18,300 | -0.02(-0.44%) |
Feb 27, 2006 | 4.830 | 4.830 | 4.510 | 4.550 | 53,206 | -0.18(-3.81%) |
Feb 24, 2006 | 4.950 | 4.950 | 4.660 | 4.730 | 66,830 | -0.09(-1.87%) |
Feb 23, 2006 | 4.750 | 4.920 | 4.750 | 4.820 | 66,939 | +0.07(+1.47%) |
Feb 22, 2006 | 4.980 | 4.980 | 4.680 | 4.750 | 58,453 | +0.09(+1.93%) |
Feb 21, 2006 | 5.020 | 5.028 | 4.650 | 4.660 | 129,527 | -0.40(-7.91%) |
Feb 17, 2006 | 5.190 | 5.240 | 5.050 | 5.060 | 80,546 | -0.13(-2.50%) |
Feb 16, 2006 | 5.140 | 5.400 | 5.010 | 5.190 | 152,100 | +0.16(+3.18%) |
Feb 15, 2006 | 5.100 | 5.150 | 5.020 | 5.030 | 44,062 | -0.06(-1.18%) |
Feb 14, 2006 | 4.950 | 5.390 | 4.820 | 5.090 | 200,747 | +0.14(+2.83%) |
Feb 13, 2006 | 5.040 | 5.650 | 4.950 | 4.950 | 243,821 | -0.14(-2.75%) |
Feb 10, 2006 | 5.310 | 5.510 | 4.920 | 5.090 | 264,599 | -0.33(-6.09%) |
Feb 09, 2006 | 5.700 | 5.700 | 5.280 | 5.420 | 556,541 | -0.60(-9.97%) |
Feb 08, 2006 | 6.220 | 7.000 | 5.640 | 6.020 | 1,299,455 | -0.70(-10.42%) |
Feb 07, 2006 | 4.190 | 7.100 | 4.050 | 6.720 | 3,776,589 | +2.68(+66.34%) |
Feb 06, 2006 | 4.120 | 4.250 | 3.950 | 4.040 | 101,600 | -0.17(-4.04%) |
Feb 03, 2006 | 4.410 | 4.410 | 4.130 | 4.210 | 80,214 | -0.20(-4.54%) |
Feb 02, 2006 | 4.800 | 4.880 | 4.080 | 4.410 | 123,771 | -0.45(-9.26%) |