Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.400 | 9.400 | 9.400 | 9.400 | 0 | +0.24(+2.62%) |
Apr 27, 2006 | 9.390 | 9.400 | 9.150 | 9.160 | 19,853 | -0.32(-3.38%) |
Apr 26, 2006 | 9.090 | 9.480 | 9.000 | 9.480 | 102,797 | +0.33(+3.61%) |
Apr 25, 2006 | 9.060 | 9.150 | 9.050 | 9.150 | 29,584 | +0.00(+0.00%) |
Apr 24, 2006 | 9.100 | 9.170 | 9.100 | 9.150 | 62,457 | +0.02(+0.22%) |
Apr 21, 2006 | 9.100 | 9.200 | 9.100 | 9.130 | 48,094 | +0.03(+0.33%) |
Apr 20, 2006 | 9.430 | 9.430 | 9.050 | 9.100 | 78,006 | -0.25(-2.67%) |
Apr 19, 2006 | 9.200 | 9.440 | 9.160 | 9.350 | 125,419 | +0.30(+3.31%) |
Apr 18, 2006 | 9.010 | 9.100 | 8.950 | 9.050 | 94,613 | +0.05(+0.56%) |
Apr 17, 2006 | 9.000 | 9.150 | 8.850 | 9.000 | 43,378 | +0.02(+0.22%) |
Apr 13, 2006 | 8.910 | 9.000 | 8.750 | 8.980 | 16,273 | -0.02(-0.22%) |
Apr 12, 2006 | 8.930 | 9.000 | 8.650 | 9.000 | 40,812 | +0.00(+0.00%) |
Apr 11, 2006 | 8.980 | 9.150 | 8.910 | 9.000 | 49,791 | +0.02(+0.22%) |
Apr 10, 2006 | 9.070 | 9.240 | 8.910 | 8.980 | 79,854 | -0.02(-0.22%) |
Apr 07, 2006 | 9.040 | 9.040 | 8.670 | 9.000 | 74,378 | +0.06(+0.67%) |
Apr 06, 2006 | 8.150 | 8.940 | 8.150 | 8.940 | 145,154 | +0.89(+11.06%) |
Apr 05, 2006 | 8.000 | 8.060 | 8.000 | 8.050 | 59,923 | +0.05(+0.63%) |
Apr 04, 2006 | 8.010 | 8.050 | 8.000 | 8.000 | 13,853 | -0.19(-2.32%) |
Apr 03, 2006 | 7.940 | 8.400 | 7.900 | 8.190 | 58,700 | +0.29(+3.67%) |
Mar 31, 2006 | 7.900 | 8.000 | 7.800 | 7.900 | 249,528 | -0.20(-2.47%) |
Mar 30, 2006 | 7.600 | 8.100 | 7.340 | 8.100 | 79,514 | +0.70(+9.46%) |
Mar 29, 2006 | 7.500 | 7.500 | 7.300 | 7.400 | 32,930 | -0.05(-0.67%) |
Mar 28, 2006 | 7.510 | 7.600 | 7.430 | 7.450 | 36,382 | -0.10(-1.32%) |
Mar 27, 2006 | 7.200 | 7.550 | 7.100 | 7.550 | 38,951 | +0.40(+5.59%) |
Mar 24, 2006 | 7.140 | 7.200 | 7.000 | 7.150 | 38,715 | +0.00(+0.00%) |
Mar 21, 2006 | 6.950 | 7.200 | 6.950 | 7.150 | 17,075 | +0.02(+0.28%) |
Mar 20, 2006 | 7.070 | 7.250 | 7.000 | 7.130 | 43,174 | +0.03(+0.42%) |
Mar 17, 2006 | 6.420 | 7.100 | 6.420 | 7.100 | 67,557 | +0.50(+7.58%) |
Mar 16, 2006 | 6.220 | 6.700 | 6.220 | 6.600 | 25,535 | +0.00(+0.00%) |
Mar 15, 2006 | 6.750 | 6.800 | 6.600 | 6.600 | 126,951 | -0.10(-1.49%) |
Mar 14, 2006 | 6.700 | 6.700 | 6.700 | 6.700 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 6.900 | 6.900 | 6.600 | 6.700 | 33,630 | +0.10(+1.52%) |
Mar 10, 2006 | 6.810 | 6.810 | 6.600 | 6.600 | 9,542 | -0.20(-2.94%) |
Mar 09, 2006 | 6.900 | 6.900 | 6.700 | 6.800 | 47,369 | +0.00(+0.00%) |
Mar 08, 2006 | 7.020 | 7.020 | 6.800 | 6.800 | 113,600 | +0.00(+0.00%) |
Mar 07, 2006 | 6.810 | 6.930 | 6.800 | 6.800 | 30,393 | -0.10(-1.45%) |
Mar 06, 2006 | 6.950 | 6.960 | 6.900 | 6.900 | 52,400 | -0.14(-1.99%) |
Mar 03, 2006 | 6.950 | 7.090 | 6.950 | 7.040 | 3,830 | +0.04(+0.57%) |
Mar 02, 2006 | 7.000 | 7.170 | 6.950 | 7.000 | 609,920 | +0.00(+0.00%) |
Mar 01, 2006 | 6.700 | 7.200 | 6.700 | 7.000 | 25,242 | +0.20(+2.94%) |
Feb 28, 2006 | 6.900 | 6.900 | 6.600 | 6.800 | 28,289 | -0.14(-2.02%) |
Feb 27, 2006 | 7.000 | 7.100 | 6.880 | 6.940 | 508,051 | -0.02(-0.29%) |
Feb 24, 2006 | 7.000 | 7.150 | 6.950 | 6.960 | 43,069 | -0.12(-1.69%) |
Feb 23, 2006 | 7.050 | 7.130 | 7.000 | 7.080 | 29,440 | +0.03(+0.43%) |
Feb 22, 2006 | 7.010 | 7.140 | 7.000 | 7.050 | 216,150 | -0.05(-0.70%) |
Feb 21, 2006 | 7.010 | 7.140 | 7.000 | 7.100 | 24,278 | -0.04(-0.56%) |
Feb 17, 2006 | 7.230 | 7.320 | 7.000 | 7.140 | 44,674 | +0.41(+6.09%) |
Feb 15, 2006 | 6.500 | 6.820 | 6.500 | 6.730 | 85,467 | +0.02(+0.30%) |
Feb 14, 2006 | 6.800 | 6.880 | 6.700 | 6.710 | 29,645 | -0.09(-1.32%) |
Feb 13, 2006 | 6.900 | 6.900 | 6.700 | 6.800 | 41,153 | -0.20(-2.86%) |
Feb 10, 2006 | 7.100 | 7.150 | 6.870 | 7.000 | 132,364 | -0.15(-2.10%) |
Feb 09, 2006 | 7.200 | 7.320 | 7.150 | 7.150 | 276,250 | +0.04(+0.56%) |
Feb 08, 2006 | 6.910 | 7.300 | 6.910 | 7.110 | 366,282 | +2.28(+47.20%) |
Feb 07, 2006 | 4.830 | 4.830 | 4.830 | 4.830 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 4.830 | 4.830 | 4.830 | 4.830 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 4.830 | 4.830 | 4.830 | 4.830 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 4.830 | 4.830 | 4.830 | 4.830 | 0 | +0.00(+0.00%) |