Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.590 | 6.310 | 5.440 | 5.680 | 211,400 | +0.05(+0.89%) |
Apr 27, 2006 | 5.420 | 5.630 | 5.350 | 5.630 | 70,060 | +0.23(+4.26%) |
Apr 26, 2006 | 5.550 | 5.650 | 5.310 | 5.400 | 110,234 | -0.10(-1.82%) |
Apr 25, 2006 | 5.810 | 5.880 | 5.390 | 5.500 | 105,653 | -0.32(-5.50%) |
Apr 24, 2006 | 5.870 | 5.920 | 5.780 | 5.820 | 48,779 | -0.08(-1.36%) |
Apr 21, 2006 | 5.950 | 6.150 | 5.880 | 5.900 | 92,219 | +0.06(+1.03%) |
Apr 20, 2006 | 5.840 | 5.880 | 5.800 | 5.840 | 51,552 | -0.05(-0.85%) |
Apr 19, 2006 | 5.810 | 5.950 | 5.750 | 5.890 | 70,425 | +0.09(+1.55%) |
Apr 18, 2006 | 5.980 | 5.980 | 5.790 | 5.800 | 107,252 | -0.20(-3.33%) |
Apr 17, 2006 | 6.190 | 6.190 | 5.720 | 6.000 | 328,860 | -0.13(-2.12%) |
Apr 13, 2006 | 7.700 | 7.800 | 5.920 | 6.130 | 1,238,920 | -1.57(-20.39%) |
Apr 12, 2006 | 8.120 | 8.070 | 7.660 | 7.700 | 105,125 | -0.42(-5.17%) |
Apr 11, 2006 | 7.100 | 8.150 | 7.100 | 8.120 | 285,427 | +1.01(+14.20%) |
Apr 10, 2006 | 7.030 | 7.600 | 7.030 | 7.110 | 120,162 | +0.09(+1.28%) |
Apr 07, 2006 | 7.390 | 7.400 | 6.920 | 7.020 | 204,284 | -0.41(-5.52%) |
Apr 06, 2006 | 7.450 | 8.250 | 7.350 | 7.430 | 661,140 | +0.12(+1.64%) |
Apr 05, 2006 | 7.550 | 7.640 | 7.000 | 7.310 | 406,805 | -0.28(-3.69%) |
Apr 04, 2006 | 6.030 | 7.629 | 5.848 | 7.590 | 1,128,010 | +1.86(+32.46%) |
Apr 03, 2006 | 5.690 | 5.830 | 5.690 | 5.730 | 12,333 | +0.01(+0.17%) |
Mar 31, 2006 | 5.700 | 5.740 | 5.490 | 5.720 | 38,765 | +0.06(+1.06%) |
Mar 30, 2006 | 5.900 | 5.905 | 5.580 | 5.660 | 45,433 | -0.12(-2.08%) |
Mar 29, 2006 | 5.680 | 5.930 | 5.610 | 5.780 | 77,777 | +0.19(+3.40%) |
Mar 28, 2006 | 5.352 | 5.850 | 5.300 | 5.590 | 120,780 | +0.24(+4.49%) |
Mar 27, 2006 | 5.160 | 5.370 | 5.130 | 5.350 | 33,136 | +0.23(+4.49%) |
Mar 24, 2006 | 5.120 | 5.250 | 5.060 | 5.120 | 11,085 | +0.01(+0.20%) |
Mar 23, 2006 | 5.190 | 5.190 | 5.090 | 5.110 | 9,000 | -0.16(-3.04%) |
Mar 22, 2006 | 5.061 | 5.270 | 5.061 | 5.270 | 12,100 | +0.14(+2.73%) |
Mar 21, 2006 | 5.180 | 5.210 | 5.070 | 5.130 | 8,300 | -0.10(-1.91%) |
Mar 20, 2006 | 5.100 | 5.240 | 5.100 | 5.230 | 11,540 | +0.18(+3.56%) |
Mar 17, 2006 | 5.150 | 5.180 | 5.030 | 5.050 | 18,963 | -0.05(-0.90%) |
Mar 16, 2006 | 5.150 | 5.230 | 5.070 | 5.096 | 9,800 | -0.01(-0.27%) |
Mar 15, 2006 | 5.100 | 5.150 | 5.040 | 5.110 | 19,401 | +0.05(+0.99%) |
Mar 14, 2006 | 5.074 | 5.150 | 5.040 | 5.060 | 12,780 | -0.04(-0.78%) |
Mar 13, 2006 | 5.250 | 5.250 | 5.071 | 5.100 | 9,085 | -0.06(-1.16%) |
Mar 10, 2006 | 5.000 | 5.230 | 5.000 | 5.160 | 12,103 | +0.15(+2.99%) |
Mar 09, 2006 | 5.000 | 5.170 | 5.000 | 5.010 | 17,281 | -0.01(-0.20%) |
Mar 08, 2006 | 5.050 | 5.110 | 5.000 | 5.020 | 14,697 | -0.01(-0.20%) |
Mar 07, 2006 | 5.150 | 5.273 | 5.030 | 5.030 | 21,716 | -0.18(-3.45%) |
Mar 06, 2006 | 5.350 | 5.350 | 5.120 | 5.210 | 16,425 | -0.07(-1.33%) |
Mar 03, 2006 | 5.340 | 5.350 | 5.000 | 5.280 | 34,471 | -0.07(-1.31%) |
Mar 02, 2006 | 5.390 | 5.400 | 5.290 | 5.350 | 10,271 | +0.08(+1.52%) |
Mar 01, 2006 | 5.350 | 5.420 | 5.220 | 5.270 | 36,840 | -0.13(-2.41%) |
Feb 28, 2006 | 5.370 | 5.560 | 5.310 | 5.400 | 15,664 | +0.03(+0.56%) |
Feb 27, 2006 | 5.640 | 5.640 | 5.320 | 5.370 | 17,799 | -0.26(-4.60%) |
Feb 24, 2006 | 5.540 | 5.629 | 5.310 | 5.629 | 17,567 | +0.20(+3.66%) |
Feb 23, 2006 | 5.640 | 5.640 | 5.360 | 5.430 | 18,879 | -0.08(-1.45%) |
Feb 22, 2006 | 5.620 | 5.680 | 5.440 | 5.510 | 31,134 | -0.04(-0.72%) |
Feb 21, 2006 | 5.600 | 5.750 | 5.510 | 5.550 | 42,482 | +0.04(+0.73%) |
Feb 17, 2006 | 5.240 | 5.580 | 5.190 | 5.510 | 83,187 | +0.30(+5.76%) |
Feb 16, 2006 | 5.190 | 5.360 | 5.130 | 5.210 | 31,300 | +0.09(+1.76%) |
Feb 15, 2006 | 5.130 | 5.180 | 5.100 | 5.120 | 14,669 | +0.04(+0.79%) |
Feb 14, 2006 | 5.130 | 5.200 | 5.070 | 5.080 | 10,265 | -0.07(-1.36%) |
Feb 13, 2006 | 5.130 | 5.298 | 5.130 | 5.150 | 10,169 | +0.01(+0.19%) |
Feb 10, 2006 | 5.110 | 5.200 | 5.070 | 5.140 | 15,749 | -0.07(-1.34%) |
Feb 09, 2006 | 5.130 | 5.280 | 5.130 | 5.210 | 16,145 | +0.02(+0.39%) |
Feb 08, 2006 | 5.390 | 5.390 | 5.020 | 5.190 | 67,150 | +0.04(+0.78%) |
Feb 07, 2006 | 5.180 | 5.310 | 5.150 | 5.150 | 36,579 | -0.06(-1.15%) |
Feb 06, 2006 | 5.200 | 5.350 | 5.200 | 5.210 | 33,006 | +0.01(+0.19%) |
Feb 03, 2006 | 5.130 | 5.450 | 5.130 | 5.200 | 43,639 | +0.03(+0.58%) |
Feb 02, 2006 | 5.200 | 5.590 | 5.110 | 5.170 | 51,397 | +0.02(+0.39%) |