Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.650 | 8.720 | 8.650 | 8.720 | 2,825 | +0.15(+1.73%) |
Apr 27, 2006 | 8.712 | 8.712 | 8.564 | 8.572 | 1,798 | -0.08(-0.90%) |
Apr 26, 2006 | 8.634 | 8.650 | 8.634 | 8.650 | 1,027 | +0.02(+0.18%) |
Apr 25, 2006 | 8.634 | 8.634 | 8.634 | 8.634 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 9.140 | 9.576 | 8.525 | 8.634 | 5,009 | -0.53(-5.78%) |
Apr 21, 2006 | 9.342 | 9.342 | 9.148 | 9.163 | 3,082 | -0.26(-2.73%) |
Apr 20, 2006 | 8.564 | 9.537 | 8.564 | 9.420 | 16,055 | +0.86(+10.00%) |
Apr 19, 2006 | 8.486 | 8.564 | 8.330 | 8.564 | 513 | +0.08(+0.92%) |
Apr 18, 2006 | 8.486 | 8.486 | 8.486 | 8.486 | 128 | +0.08(+0.93%) |
Apr 17, 2006 | 8.408 | 8.408 | 8.408 | 8.408 | 385 | +0.05(+0.56%) |
Apr 13, 2006 | 8.190 | 8.361 | 8.190 | 8.361 | 1,412 | +0.38(+4.78%) |
Apr 12, 2006 | 7.980 | 7.980 | 7.980 | 7.980 | 385 | -0.02(-0.19%) |
Apr 11, 2006 | 8.579 | 8.579 | 7.996 | 7.996 | 2,312 | -0.78(-8.87%) |
Apr 10, 2006 | 8.774 | 8.774 | 8.774 | 8.774 | 128 | +0.00(+0.00%) |
Apr 07, 2006 | 8.774 | 8.774 | 8.774 | 8.774 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 8.774 | 8.774 | 8.774 | 8.774 | 1,669 | -0.19(-2.17%) |
Apr 05, 2006 | 8.969 | 8.969 | 8.969 | 8.969 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 9.163 | 9.163 | 8.969 | 8.969 | 642 | -0.18(-1.96%) |
Apr 03, 2006 | 9.148 | 9.148 | 9.148 | 9.148 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 8.961 | 9.148 | 8.961 | 9.148 | 1,284 | +0.00(+0.00%) |
Mar 30, 2006 | 9.202 | 9.202 | 9.148 | 9.148 | 899 | -0.19(-2.08%) |
Mar 29, 2006 | 9.342 | 9.342 | 9.342 | 9.342 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 9.342 | 9.342 | 9.342 | 9.342 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 9.342 | 9.342 | 9.342 | 9.342 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 9.342 | 9.342 | 9.342 | 9.342 | 0 | +0.00(+0.00%) |
Mar 23, 2006 | 9.537 | 9.537 | 9.342 | 9.342 | 385 | -0.12(-1.23%) |
Mar 22, 2006 | 9.288 | 9.459 | 9.288 | 9.459 | 6,807 | +0.04(+0.41%) |
Mar 21, 2006 | 9.444 | 9.444 | 9.420 | 9.420 | 3,211 | +0.18(+1.94%) |
Mar 20, 2006 | 9.241 | 9.241 | 9.241 | 9.241 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 9.405 | 9.405 | 9.241 | 9.241 | 1,412 | -0.26(-2.70%) |
Mar 16, 2006 | 9.498 | 9.498 | 9.498 | 9.498 | 128 | -0.12(-1.22%) |
Mar 15, 2006 | 9.615 | 9.615 | 9.615 | 9.615 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 9.693 | 9.693 | 9.615 | 9.615 | 256 | -0.19(-1.98%) |
Mar 13, 2006 | 9.771 | 9.810 | 9.732 | 9.810 | 6,550 | +0.04(+0.40%) |
Mar 10, 2006 | 9.732 | 9.771 | 9.732 | 9.771 | 1,412 | +0.19(+2.03%) |
Mar 09, 2006 | 9.576 | 10.16 | 9.350 | 9.576 | 5,394 | +0.00(+0.00%) |
Mar 08, 2006 | 8.525 | 9.926 | 8.525 | 9.576 | 19,138 | +1.05(+12.33%) |
Mar 07, 2006 | 8.447 | 8.525 | 8.447 | 8.525 | 385 | -0.04(-0.45%) |
Mar 06, 2006 | 8.564 | 8.564 | 8.564 | 8.564 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 8.564 | 8.564 | 8.564 | 8.564 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 8.564 | 8.564 | 8.564 | 8.564 | 642 | +0.00(+0.00%) |
Mar 01, 2006 | 8.564 | 8.564 | 8.564 | 8.564 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 8.564 | 8.564 | 8.564 | 8.564 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 8.330 | 8.564 | 8.330 | 8.564 | 4,880 | +0.04(+0.46%) |
Feb 24, 2006 | 8.720 | 8.720 | 8.525 | 8.525 | 642 | -0.39(-4.37%) |
Feb 23, 2006 | 8.914 | 8.914 | 8.914 | 8.914 | 256 | +0.19(+2.23%) |
Feb 22, 2006 | 8.720 | 8.720 | 8.720 | 8.720 | 513 | +0.12(+1.36%) |
Feb 21, 2006 | 8.572 | 8.603 | 8.572 | 8.603 | 642 | +0.00(+0.00%) |
Feb 17, 2006 | 8.603 | 8.603 | 8.603 | 8.603 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 8.603 | 8.603 | 8.447 | 8.603 | 1,156 | +0.19(+2.31%) |
Feb 15, 2006 | 8.214 | 8.408 | 8.214 | 8.408 | 385 | +0.00(+0.00%) |
Feb 14, 2006 | 8.408 | 8.408 | 8.408 | 8.408 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 8.408 | 8.408 | 8.408 | 8.408 | 128 | +0.00(+0.00%) |
Feb 10, 2006 | 8.408 | 8.408 | 8.408 | 8.408 | 256 | -0.19(-2.26%) |
Feb 09, 2006 | 8.603 | 8.603 | 8.603 | 8.603 | 128 | +0.00(+0.00%) |
Feb 08, 2006 | 8.603 | 8.603 | 8.603 | 8.603 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 8.603 | 8.603 | 8.603 | 8.603 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 8.603 | 8.603 | 8.603 | 8.603 | 770 | -0.40(-4.41%) |
Feb 03, 2006 | 9.226 | 9.226 | 8.992 | 9.000 | 2,440 | -0.30(-3.26%) |
Feb 02, 2006 | 9.303 | 9.303 | 9.109 | 9.303 | 1,926 | +0.30(+3.37%) |