Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.558 | 4.647 | 4.341 | 4.460 | 115,541 | -0.11(-2.38%) |
Apr 27, 2006 | 4.460 | 4.588 | 4.460 | 4.568 | 97,414 | +0.07(+1.53%) |
Apr 26, 2006 | 4.539 | 4.736 | 4.489 | 4.499 | 404,982 | +0.15(+3.40%) |
Apr 25, 2006 | 4.667 | 4.667 | 4.341 | 4.351 | 171,653 | -0.27(-5.77%) |
Apr 24, 2006 | 4.706 | 4.706 | 4.450 | 4.618 | 153,808 | -0.11(-2.30%) |
Apr 21, 2006 | 4.627 | 4.736 | 4.539 | 4.726 | 171,897 | +0.22(+4.81%) |
Apr 20, 2006 | 4.637 | 4.706 | 4.420 | 4.509 | 143,392 | -0.12(-2.56%) |
Apr 19, 2006 | 4.351 | 4.677 | 4.341 | 4.627 | 177,567 | +0.30(+6.83%) |
Apr 18, 2006 | 4.489 | 4.499 | 4.262 | 4.331 | 193,462 | -0.11(-2.44%) |
Apr 17, 2006 | 4.548 | 4.618 | 4.272 | 4.440 | 251,675 | -0.13(-2.81%) |
Apr 13, 2006 | 4.440 | 4.775 | 4.183 | 4.568 | 690,511 | +0.32(+7.42%) |
Apr 12, 2006 | 4.302 | 4.351 | 4.203 | 4.252 | 172,810 | -0.05(-1.15%) |
Apr 11, 2006 | 4.174 | 4.302 | 4.095 | 4.302 | 194,176 | +0.13(+3.07%) |
Apr 10, 2006 | 4.460 | 4.460 | 4.144 | 4.174 | 265,049 | -0.20(-4.51%) |
Apr 07, 2006 | 4.677 | 4.687 | 4.243 | 4.371 | 361,054 | -0.07(-1.56%) |
Apr 06, 2006 | 4.470 | 4.529 | 4.391 | 4.440 | 151,742 | -0.05(-1.10%) |
Apr 05, 2006 | 4.578 | 4.637 | 4.361 | 4.489 | 269,429 | -0.07(-1.52%) |
Apr 04, 2006 | 4.736 | 4.766 | 4.489 | 4.558 | 191,164 | -0.16(-3.35%) |
Apr 03, 2006 | 4.795 | 4.913 | 4.687 | 4.716 | 281,839 | +0.09(+1.92%) |
Mar 31, 2006 | 4.499 | 4.627 | 4.440 | 4.627 | 190,086 | +0.13(+2.85%) |
Mar 30, 2006 | 4.440 | 4.696 | 4.440 | 4.499 | 164,543 | +0.06(+1.33%) |
Mar 29, 2006 | 4.598 | 4.618 | 4.430 | 4.440 | 371,981 | -0.16(-3.43%) |
Mar 28, 2006 | 4.884 | 4.884 | 4.588 | 4.598 | 565,772 | -0.29(-5.86%) |
Mar 27, 2006 | 4.864 | 4.953 | 4.825 | 4.884 | 109,342 | +0.02(+0.41%) |
Mar 24, 2006 | 4.943 | 4.953 | 4.785 | 4.864 | 176,207 | -0.09(-1.79%) |
Mar 23, 2006 | 5.002 | 5.032 | 4.854 | 4.953 | 215,678 | -0.08(-1.57%) |
Mar 22, 2006 | 5.042 | 5.111 | 4.933 | 5.032 | 278,516 | +0.02(+0.39%) |
Mar 21, 2006 | 5.091 | 5.131 | 5.012 | 5.012 | 299,011 | -0.09(-1.74%) |
Mar 20, 2006 | 5.052 | 5.229 | 5.022 | 5.101 | 507,440 | +0.09(+1.77%) |
Mar 17, 2006 | 5.062 | 5.180 | 5.012 | 5.012 | 121,229 | -0.11(-2.12%) |
Mar 16, 2006 | 5.150 | 5.279 | 5.081 | 5.121 | 467,055 | -0.02(-0.38%) |
Mar 15, 2006 | 5.239 | 5.298 | 5.071 | 5.140 | 406,678 | -0.10(-1.88%) |
Mar 14, 2006 | 5.111 | 5.407 | 5.042 | 5.239 | 194,427 | +0.14(+2.71%) |
Mar 13, 2006 | 5.131 | 5.210 | 5.032 | 5.101 | 100,021 | -0.05(-0.96%) |
Mar 10, 2006 | 5.180 | 5.269 | 5.032 | 5.150 | 105,407 | -0.01(-0.19%) |
Mar 09, 2006 | 5.140 | 5.279 | 5.062 | 5.160 | 112,606 | +0.02(+0.38%) |
Mar 08, 2006 | 5.131 | 5.318 | 5.081 | 5.140 | 157,532 | -0.04(-0.76%) |
Mar 07, 2006 | 5.525 | 5.525 | 5.121 | 5.180 | 154,232 | -0.17(-3.14%) |
Mar 06, 2006 | 5.288 | 5.545 | 5.288 | 5.348 | 237,964 | -0.08(-1.45%) |
Mar 03, 2006 | 5.397 | 5.614 | 5.367 | 5.427 | 316,975 | +0.03(+0.55%) |
Mar 02, 2006 | 5.298 | 5.545 | 5.229 | 5.397 | 322,983 | +0.06(+1.11%) |
Mar 01, 2006 | 5.190 | 5.367 | 5.190 | 5.338 | 182,715 | +0.06(+1.12%) |
Feb 28, 2006 | 5.308 | 5.308 | 5.162 | 5.279 | 157,912 | -0.03(-0.56%) |
Feb 27, 2006 | 5.239 | 5.466 | 5.200 | 5.308 | 482,848 | +0.09(+1.70%) |
Feb 24, 2006 | 5.180 | 5.367 | 5.062 | 5.219 | 354,324 | +0.16(+3.12%) |
Feb 23, 2006 | 5.249 | 5.279 | 5.022 | 5.062 | 313,165 | +0.00(+0.00%) |
Feb 22, 2006 | 5.298 | 5.358 | 4.992 | 5.062 | 397,902 | -0.23(-4.29%) |
Feb 21, 2006 | 4.756 | 5.476 | 4.756 | 5.288 | 1,362,934 | +0.49(+10.29%) |
Feb 17, 2006 | 4.805 | 4.864 | 4.687 | 4.795 | 91,371 | +0.01(+0.21%) |
Feb 16, 2006 | 4.785 | 4.805 | 4.610 | 4.785 | 120,001 | +0.06(+1.25%) |
Feb 15, 2006 | 4.578 | 4.766 | 4.539 | 4.726 | 117,024 | +0.10(+2.13%) |
Feb 14, 2006 | 4.558 | 4.627 | 4.479 | 4.627 | 30,702 | +0.09(+1.96%) |
Feb 13, 2006 | 4.460 | 4.647 | 4.391 | 4.539 | 138,332 | +0.06(+1.32%) |
Feb 10, 2006 | 4.647 | 4.657 | 4.450 | 4.479 | 132,443 | -0.05(-1.09%) |
Feb 09, 2006 | 4.588 | 4.627 | 4.420 | 4.529 | 56,412 | +0.00(+0.00%) |
Feb 08, 2006 | 4.519 | 4.558 | 4.322 | 4.529 | 52,201 | -0.04(-0.86%) |
Feb 07, 2006 | 4.716 | 4.716 | 4.509 | 4.568 | 63,369 | -0.03(-0.64%) |
Feb 06, 2006 | 4.519 | 4.825 | 4.440 | 4.598 | 209,930 | +0.11(+2.42%) |
Feb 03, 2006 | 4.460 | 4.539 | 4.440 | 4.489 | 161,299 | +0.05(+1.11%) |
Feb 02, 2006 | 4.341 | 4.529 | 4.322 | 4.440 | 150,213 | +0.07(+1.58%) |