Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.587 | 5.780 | 5.558 | 5.654 | 271,065 | +0.07(+1.21%) |
Apr 27, 2006 | 5.577 | 5.693 | 5.538 | 5.587 | 166,597 | -0.01(-0.17%) |
Apr 26, 2006 | 5.587 | 5.712 | 5.548 | 5.596 | 238,773 | +0.04(+0.70%) |
Apr 25, 2006 | 5.509 | 5.587 | 5.442 | 5.558 | 291,641 | +0.05(+0.88%) |
Apr 24, 2006 | 5.538 | 5.848 | 5.500 | 5.509 | 421,551 | -0.01(-0.18%) |
Apr 21, 2006 | 5.065 | 5.838 | 5.007 | 5.519 | 545,567 | +0.49(+9.81%) |
Apr 20, 2006 | 4.813 | 5.036 | 4.813 | 5.026 | 241,881 | +0.20(+4.21%) |
Apr 19, 2006 | 5.132 | 5.132 | 4.736 | 4.823 | 565,122 | -0.26(-5.13%) |
Apr 18, 2006 | 5.016 | 5.287 | 4.978 | 5.084 | 718,673 | +0.28(+5.83%) |
Apr 17, 2006 | 4.765 | 4.900 | 4.659 | 4.804 | 95,723 | +0.02(+0.40%) |
Apr 13, 2006 | 4.813 | 4.862 | 4.707 | 4.784 | 36,624 | -0.01(-0.20%) |
Apr 12, 2006 | 4.717 | 4.823 | 4.620 | 4.794 | 65,437 | +0.08(+1.64%) |
Apr 11, 2006 | 4.900 | 4.968 | 4.601 | 4.717 | 140,306 | -0.14(-2.98%) |
Apr 10, 2006 | 4.997 | 5.084 | 4.794 | 4.862 | 139,371 | -0.16(-3.27%) |
Apr 07, 2006 | 5.374 | 5.403 | 4.968 | 5.026 | 99,012 | -0.34(-6.31%) |
Apr 06, 2006 | 5.413 | 5.413 | 5.268 | 5.364 | 75,251 | -0.04(-0.72%) |
Apr 05, 2006 | 5.422 | 5.451 | 5.268 | 5.403 | 133,409 | -0.02(-0.36%) |
Apr 04, 2006 | 5.229 | 5.509 | 5.190 | 5.422 | 104,389 | +0.14(+2.75%) |
Apr 03, 2006 | 5.219 | 5.297 | 5.152 | 5.277 | 202,997 | +0.06(+1.11%) |
Mar 31, 2006 | 5.190 | 5.268 | 4.987 | 5.219 | 334,946 | +0.16(+3.25%) |
Mar 30, 2006 | 4.862 | 5.171 | 4.862 | 5.055 | 159,611 | +0.17(+3.56%) |
Mar 29, 2006 | 4.852 | 4.920 | 4.794 | 4.881 | 88,996 | +0.03(+0.60%) |
Mar 28, 2006 | 4.794 | 4.871 | 4.697 | 4.852 | 97,303 | +0.02(+0.40%) |
Mar 27, 2006 | 4.659 | 4.881 | 4.659 | 4.833 | 85,285 | +0.14(+3.09%) |
Mar 24, 2006 | 4.765 | 4.765 | 4.562 | 4.688 | 34,047 | -0.07(-1.42%) |
Mar 23, 2006 | 4.688 | 4.765 | 4.398 | 4.755 | 79,871 | +0.07(+1.44%) |
Mar 22, 2006 | 4.475 | 4.688 | 4.417 | 4.688 | 57,420 | +0.21(+4.75%) |
Mar 21, 2006 | 4.697 | 4.736 | 4.417 | 4.475 | 125,294 | -0.26(-5.51%) |
Mar 20, 2006 | 4.697 | 4.755 | 4.485 | 4.736 | 84,249 | +0.05(+1.03%) |
Mar 17, 2006 | 4.736 | 4.736 | 4.587 | 4.688 | 327,482 | -0.04(-0.82%) |
Mar 16, 2006 | 4.736 | 4.755 | 4.668 | 4.726 | 64,451 | +0.01(+0.20%) |
Mar 15, 2006 | 4.765 | 4.794 | 4.717 | 4.717 | 138,601 | -0.01(-0.20%) |
Mar 14, 2006 | 4.533 | 4.726 | 4.456 | 4.726 | 66,678 | +0.14(+3.16%) |
Mar 13, 2006 | 4.523 | 4.659 | 4.523 | 4.581 | 61,638 | +0.08(+1.72%) |
Mar 10, 2006 | 4.369 | 4.533 | 4.321 | 4.504 | 57,882 | +0.15(+3.56%) |
Mar 09, 2006 | 4.359 | 4.543 | 4.321 | 4.349 | 72,549 | -0.14(-3.02%) |
Mar 08, 2006 | 4.292 | 4.543 | 4.253 | 4.485 | 65,325 | +0.18(+4.27%) |
Mar 07, 2006 | 4.398 | 4.456 | 4.282 | 4.301 | 68,490 | -0.10(-2.20%) |
Mar 06, 2006 | 4.301 | 4.456 | 4.263 | 4.398 | 443,380 | +0.10(+2.25%) |
Mar 03, 2006 | 4.292 | 4.369 | 4.282 | 4.301 | 133,283 | -0.03(-0.67%) |
Mar 02, 2006 | 4.465 | 4.494 | 4.301 | 4.330 | 58,983 | -0.17(-3.86%) |
Mar 01, 2006 | 4.301 | 4.552 | 4.301 | 4.504 | 81,424 | +0.18(+4.25%) |
Feb 28, 2006 | 4.601 | 4.562 | 4.282 | 4.321 | 309,471 | -0.28(-6.09%) |
Feb 27, 2006 | 4.494 | 4.610 | 4.369 | 4.601 | 77,082 | +0.09(+1.93%) |
Feb 24, 2006 | 4.253 | 4.591 | 4.214 | 4.514 | 69,675 | +0.24(+5.66%) |
Feb 23, 2006 | 4.311 | 4.388 | 4.098 | 4.272 | 170,275 | -0.04(-0.90%) |
Feb 22, 2006 | 4.398 | 4.427 | 4.253 | 4.311 | 111,187 | -0.11(-2.41%) |
Feb 21, 2006 | 4.813 | 4.871 | 4.359 | 4.417 | 98,403 | -0.36(-7.49%) |
Feb 17, 2006 | 4.765 | 4.784 | 4.552 | 4.775 | 89,994 | +0.05(+1.02%) |
Feb 16, 2006 | 4.591 | 4.736 | 4.504 | 4.726 | 54,420 | +0.15(+3.38%) |
Feb 15, 2006 | 4.465 | 4.572 | 4.340 | 4.572 | 35,110 | +0.14(+3.28%) |
Feb 14, 2006 | 4.388 | 4.436 | 4.272 | 4.427 | 59,422 | +0.08(+1.78%) |
Feb 13, 2006 | 4.388 | 4.494 | 4.301 | 4.349 | 41,954 | -0.04(-0.88%) |
Feb 10, 2006 | 4.301 | 4.436 | 4.282 | 4.388 | 43,488 | +0.04(+0.89%) |
Feb 09, 2006 | 4.688 | 4.688 | 4.340 | 4.349 | 100,617 | -0.28(-6.10%) |
Feb 08, 2006 | 4.436 | 4.649 | 4.340 | 4.632 | 57,670 | +0.17(+3.73%) |
Feb 07, 2006 | 4.610 | 4.649 | 4.417 | 4.465 | 116,611 | -0.19(-4.15%) |
Feb 06, 2006 | 4.659 | 4.755 | 4.456 | 4.659 | 55,193 | +0.00(+0.00%) |
Feb 03, 2006 | 4.765 | 4.823 | 4.649 | 4.659 | 36,339 | -0.15(-3.21%) |
Feb 02, 2006 | 4.881 | 4.881 | 4.726 | 4.813 | 69,656 | -0.06(-1.19%) |