Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.729 | 6.729 | 6.477 | 6.653 | 183,620 | -0.14(-2.04%) |
Apr 27, 2006 | 6.508 | 6.937 | 6.124 | 6.792 | 397,772 | +0.23(+3.56%) |
Apr 26, 2006 | 6.666 | 6.698 | 6.552 | 6.559 | 240,405 | -0.05(-0.76%) |
Apr 25, 2006 | 6.571 | 6.638 | 6.559 | 6.609 | 358,296 | -0.01(-0.19%) |
Apr 24, 2006 | 6.609 | 6.679 | 6.382 | 6.622 | 969,524 | -0.02(-0.28%) |
Apr 21, 2006 | 6.691 | 6.830 | 6.616 | 6.641 | 224,295 | -0.05(-0.75%) |
Apr 20, 2006 | 6.426 | 6.710 | 6.357 | 6.691 | 461,842 | +0.22(+3.41%) |
Apr 19, 2006 | 6.338 | 6.470 | 6.243 | 6.470 | 468,453 | +0.12(+1.89%) |
Apr 18, 2006 | 6.288 | 6.420 | 6.073 | 6.351 | 367,950 | +0.14(+2.23%) |
Apr 17, 2006 | 6.199 | 6.262 | 6.029 | 6.212 | 375,027 | -0.03(-0.40%) |
Apr 13, 2006 | 5.897 | 6.300 | 5.897 | 6.237 | 486,900 | +0.31(+5.21%) |
Apr 12, 2006 | 6.073 | 6.067 | 5.802 | 5.928 | 469,447 | -0.15(-2.39%) |
Apr 11, 2006 | 6.489 | 6.527 | 5.487 | 6.073 | 1,505,915 | -0.40(-6.14%) |
Apr 10, 2006 | 6.401 | 6.534 | 6.149 | 6.470 | 2,057,368 | +0.04(+0.69%) |
Apr 07, 2006 | 6.370 | 6.477 | 6.306 | 6.426 | 216,684 | +0.07(+1.09%) |
Apr 06, 2006 | 6.464 | 6.464 | 6.237 | 6.357 | 391,378 | -0.11(-1.66%) |
Apr 05, 2006 | 6.401 | 6.540 | 6.338 | 6.464 | 535,766 | +0.03(+0.49%) |
Apr 04, 2006 | 6.338 | 6.464 | 6.306 | 6.433 | 595,154 | +0.03(+0.49%) |
Apr 03, 2006 | 6.149 | 6.527 | 6.098 | 6.401 | 788,326 | +0.25(+4.10%) |
Mar 31, 2006 | 6.067 | 6.161 | 5.928 | 6.149 | 624,726 | +0.13(+2.09%) |
Mar 30, 2006 | 5.846 | 6.149 | 5.682 | 6.023 | 829,640 | +0.25(+4.26%) |
Mar 29, 2006 | 5.739 | 5.827 | 5.470 | 5.777 | 489,104 | +0.11(+1.89%) |
Mar 28, 2006 | 5.424 | 5.991 | 5.405 | 5.670 | 578,174 | +0.25(+4.54%) |
Mar 27, 2006 | 5.449 | 5.524 | 5.329 | 5.424 | 377,722 | +0.01(+0.23%) |
Mar 24, 2006 | 5.588 | 5.588 | 5.392 | 5.411 | 294,708 | -0.14(-2.50%) |
Mar 23, 2006 | 5.701 | 5.764 | 5.424 | 5.550 | 564,496 | -0.15(-2.55%) |
Mar 22, 2006 | 5.764 | 5.834 | 5.632 | 5.695 | 516,768 | -0.10(-1.74%) |
Mar 21, 2006 | 5.834 | 5.947 | 5.739 | 5.796 | 511,304 | -0.04(-0.65%) |
Mar 20, 2006 | 5.834 | 5.960 | 5.682 | 5.834 | 518,376 | +0.04(+0.76%) |
Mar 17, 2006 | 5.165 | 5.991 | 5.052 | 5.789 | 865,871 | +0.67(+12.98%) |
Mar 16, 2006 | 5.045 | 5.203 | 5.033 | 5.124 | 166,312 | +0.02(+0.31%) |
Mar 15, 2006 | 5.033 | 5.108 | 4.957 | 5.108 | 176,105 | +0.04(+0.87%) |
Mar 14, 2006 | 5.070 | 5.077 | 4.850 | 5.064 | 114,253 | +0.02(+0.38%) |
Mar 13, 2006 | 5.203 | 5.203 | 4.837 | 5.045 | 251,044 | -0.11(-2.08%) |
Mar 10, 2006 | 4.768 | 5.184 | 4.768 | 5.152 | 331,546 | +0.29(+5.91%) |
Mar 09, 2006 | 4.774 | 4.913 | 4.698 | 4.865 | 282,451 | +0.09(+1.90%) |
Mar 08, 2006 | 4.642 | 4.888 | 4.541 | 4.774 | 395,192 | +0.08(+1.75%) |
Mar 07, 2006 | 4.812 | 4.812 | 4.326 | 4.692 | 671,917 | -0.30(-5.94%) |