Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.668 | 5.668 | 5.343 | 5.436 | 56,376 | -0.12(-2.17%) |
Apr 27, 2006 | 5.381 | 5.566 | 5.297 | 5.557 | 130,568 | +0.05(+0.84%) |
Apr 26, 2006 | 5.659 | 5.715 | 5.492 | 5.510 | 187,021 | -0.15(-2.62%) |
Apr 25, 2006 | 5.520 | 5.974 | 5.390 | 5.659 | 317,140 | +0.08(+1.50%) |
Apr 24, 2006 | 4.917 | 5.650 | 4.870 | 5.575 | 873,998 | +1.04(+22.90%) |
Apr 21, 2006 | 4.509 | 4.592 | 4.499 | 4.536 | 16,137 | -0.06(-1.41%) |
Apr 20, 2006 | 4.638 | 4.693 | 4.601 | 4.601 | 4,209 | -0.08(-1.78%) |
Apr 19, 2006 | 4.759 | 4.759 | 4.546 | 4.685 | 4,526 | +0.00(+0.00%) |
Apr 18, 2006 | 4.546 | 4.731 | 4.546 | 4.685 | 19,950 | +0.05(+1.00%) |
Apr 17, 2006 | 4.490 | 4.666 | 4.490 | 4.638 | 22,456 | -0.10(-2.15%) |
Apr 13, 2006 | 4.638 | 4.740 | 4.638 | 4.740 | 1,021 | +0.06(+1.39%) |
Apr 12, 2006 | 4.564 | 4.731 | 4.564 | 4.676 | 6,547 | +0.08(+1.82%) |
Apr 11, 2006 | 4.629 | 4.703 | 4.592 | 4.592 | 29,765 | -0.01(-0.20%) |
Apr 10, 2006 | 4.685 | 4.685 | 4.574 | 4.601 | 55,970 | +0.01(+0.20%) |
Apr 07, 2006 | 4.777 | 4.777 | 4.592 | 4.592 | 136,314 | -0.15(-3.13%) |
Apr 06, 2006 | 4.648 | 4.740 | 4.638 | 4.740 | 24,889 | +0.04(+0.79%) |
Apr 05, 2006 | 4.509 | 4.722 | 4.509 | 4.703 | 44,821 | +0.20(+4.54%) |
Apr 04, 2006 | 4.453 | 4.518 | 4.407 | 4.499 | 27,858 | +0.09(+2.11%) |
Apr 03, 2006 | 4.444 | 4.564 | 4.407 | 4.407 | 100,073 | -0.13(-2.86%) |
Mar 31, 2006 | 4.536 | 4.536 | 4.462 | 4.536 | 9,216 | -0.01(-0.20%) |
Mar 30, 2006 | 4.527 | 4.555 | 4.407 | 4.546 | 27,761 | +0.06(+1.45%) |
Mar 29, 2006 | 4.620 | 4.620 | 4.453 | 4.481 | 98,157 | -0.03(-0.62%) |
Mar 28, 2006 | 4.638 | 4.638 | 4.481 | 4.509 | 33,296 | +0.05(+1.04%) |
Mar 27, 2006 | 4.611 | 4.666 | 4.462 | 4.462 | 128,921 | -0.14(-3.02%) |
Mar 24, 2006 | 4.731 | 4.731 | 4.592 | 4.601 | 25,404 | -0.04(-0.80%) |
Mar 23, 2006 | 4.787 | 4.787 | 4.592 | 4.638 | 80,953 | +0.00(+0.00%) |
Mar 22, 2006 | 4.778 | 4.778 | 4.638 | 4.638 | 172,902 | -0.15(-3.10%) |
Mar 21, 2006 | 4.778 | 4.824 | 4.638 | 4.787 | 31,179 | +0.15(+3.20%) |
Mar 20, 2006 | 4.685 | 4.722 | 4.638 | 4.638 | 15,343 | -0.07(-1.56%) |
Mar 17, 2006 | 4.620 | 4.712 | 4.620 | 4.712 | 3,534 | +0.10(+2.19%) |
Mar 16, 2006 | 4.731 | 4.778 | 4.601 | 4.611 | 40,499 | -0.17(-3.50%) |
Mar 15, 2006 | 4.824 | 4.824 | 4.778 | 4.778 | 11,965 | +0.00(+0.00%) |
Mar 14, 2006 | 4.750 | 4.805 | 4.740 | 4.778 | 12,810 | +0.01(+0.19%) |
Mar 13, 2006 | 4.787 | 4.815 | 4.731 | 4.768 | 15,990 | -0.08(-1.72%) |
Mar 10, 2006 | 4.740 | 4.916 | 4.740 | 4.852 | 6,737 | +0.02(+0.38%) |
Mar 09, 2006 | 5.010 | 5.010 | 4.778 | 4.833 | 22,393 | -0.17(-3.34%) |
Mar 08, 2006 | 4.935 | 5.065 | 4.861 | 5.000 | 19,268 | -0.01(-0.19%) |
Mar 07, 2006 | 5.093 | 5.093 | 4.926 | 5.010 | 23,881 | +0.09(+1.89%) |
Mar 06, 2006 | 4.991 | 5.078 | 4.898 | 4.917 | 107,646 | +0.00(+0.00%) |
Mar 03, 2006 | 4.963 | 4.963 | 4.870 | 4.917 | 16,929 | +0.03(+0.57%) |
Mar 02, 2006 | 4.982 | 5.093 | 4.778 | 4.889 | 170,499 | -0.04(-0.75%) |
Mar 01, 2006 | 4.731 | 4.963 | 4.676 | 4.926 | 116,833 | +0.19(+4.12%) |
Feb 28, 2006 | 4.694 | 4.750 | 4.648 | 4.731 | 32,057 | +0.04(+0.79%) |
Feb 27, 2006 | 4.629 | 4.796 | 4.629 | 4.694 | 28,524 | -0.03(-0.59%) |
Feb 24, 2006 | 4.657 | 4.796 | 4.657 | 4.722 | 5,236 | -0.01(-0.20%) |
Feb 23, 2006 | 4.731 | 4.824 | 4.731 | 4.731 | 19,107 | -0.01(-0.20%) |
Feb 22, 2006 | 4.685 | 4.778 | 4.685 | 4.741 | 19,012 | +0.02(+0.40%) |
Feb 21, 2006 | 4.685 | 4.731 | 4.657 | 4.722 | 10,777 | -0.01(-0.20%) |
Feb 17, 2006 | 4.638 | 4.778 | 4.638 | 4.731 | 14,972 | +0.03(+0.59%) |
Feb 16, 2006 | 4.824 | 4.824 | 4.639 | 4.703 | 7,976 | -0.07(-1.55%) |
Feb 15, 2006 | 4.629 | 4.824 | 4.629 | 4.778 | 20,481 | +0.14(+3.00%) |
Feb 14, 2006 | 4.852 | 4.852 | 4.638 | 4.638 | 8,725 | -0.06(-1.38%) |
Feb 13, 2006 | 4.778 | 4.824 | 4.638 | 4.703 | 10,471 | -0.12(-2.50%) |
Feb 10, 2006 | 4.824 | 4.824 | 4.425 | 4.824 | 29,944 | +0.05(+0.97%) |
Feb 09, 2006 | 4.685 | 4.907 | 4.666 | 4.778 | 27,611 | -0.05(-0.96%) |
Feb 08, 2006 | 4.759 | 4.945 | 4.611 | 4.824 | 21,117 | +0.06(+1.17%) |
Feb 07, 2006 | 4.796 | 4.861 | 4.685 | 4.768 | 42,495 | -0.12(-2.47%) |
Feb 06, 2006 | 4.870 | 4.917 | 4.657 | 4.889 | 19,933 | +0.06(+1.15%) |
Feb 03, 2006 | 4.870 | 4.898 | 4.833 | 4.833 | 4,419 | -0.04(-0.76%) |
Feb 02, 2006 | 4.907 | 4.907 | 4.778 | 4.870 | 27,834 | +0.04(+0.77%) |