Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 10.40 | 10.40 | 9.379 | 9.991 | 1,471 | -0.14(-1.34%) |
Apr 27, 2006 | 10.13 | 10.19 | 9.923 | 10.13 | 662 | +0.00(+0.00%) |
Apr 26, 2006 | 9.515 | 10.13 | 9.515 | 10.13 | 10,263 | +0.61(+6.43%) |
Apr 25, 2006 | 9.651 | 9.651 | 9.039 | 9.515 | 2,089 | +0.07(+0.72%) |
Apr 24, 2006 | 8.700 | 10.74 | 8.700 | 9.447 | 18,472 | +0.27(+2.96%) |
Apr 21, 2006 | 9.515 | 9.515 | 9.175 | 9.175 | 308 | -0.34(-3.57%) |
Apr 20, 2006 | 9.515 | 10.19 | 9.447 | 9.515 | 7,823 | -0.14(-1.41%) |
Apr 19, 2006 | 9.107 | 9.855 | 8.903 | 9.651 | 1,302 | +0.48(+5.19%) |
Apr 18, 2006 | 8.659 | 9.379 | 8.632 | 9.175 | 404 | +0.34(+3.85%) |
Apr 17, 2006 | 8.836 | 8.836 | 8.836 | 8.836 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 9.175 | 9.175 | 8.836 | 8.836 | 963 | -0.07(-0.76%) |
Apr 12, 2006 | 9.651 | 9.651 | 8.903 | 8.903 | 88 | -0.27(-2.96%) |
Apr 11, 2006 | 9.175 | 9.175 | 9.175 | 9.175 | 147 | -0.07(-0.74%) |
Apr 10, 2006 | 9.651 | 9.855 | 9.243 | 9.243 | 2,648 | +0.07(+0.74%) |
Apr 07, 2006 | 9.515 | 9.719 | 9.039 | 9.175 | 1,206 | +0.07(+0.75%) |
Apr 06, 2006 | 9.107 | 9.107 | 8.632 | 9.107 | 88 | -0.07(-0.74%) |
Apr 05, 2006 | 8.836 | 9.651 | 8.836 | 9.175 | 1,719 | +0.07(+0.75%) |
Apr 04, 2006 | 8.836 | 9.107 | 7.680 | 9.107 | 2,620 | +0.50(+5.85%) |
Apr 03, 2006 | 8.971 | 9.039 | 8.496 | 8.604 | 509 | -0.57(-6.22%) |
Mar 31, 2006 | 8.836 | 9.719 | 8.836 | 9.175 | 1,250 | +0.07(+0.75%) |
Mar 30, 2006 | 9.107 | 9.107 | 9.107 | 9.107 | 73 | +0.00(+0.00%) |
Mar 29, 2006 | 8.292 | 9.107 | 8.292 | 9.107 | 2,300 | +0.34(+3.88%) |
Mar 28, 2006 | 8.360 | 8.768 | 8.360 | 8.768 | 161 | +0.39(+4.71%) |
Mar 27, 2006 | 8.373 | 8.373 | 8.373 | 8.373 | 44 | -0.46(-5.23%) |
Mar 24, 2006 | 8.836 | 8.836 | 8.836 | 8.836 | 0 | +0.00(+0.00%) |
Mar 23, 2006 | 9.039 | 9.039 | 8.836 | 8.836 | 29 | +0.41(+4.84%) |
Mar 22, 2006 | 8.428 | 8.428 | 8.428 | 8.428 | 147 | -0.27(-3.12%) |
Mar 21, 2006 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 8.632 | 8.700 | 8.428 | 8.700 | 592 | +0.75(+9.40%) |
Mar 17, 2006 | 7.952 | 7.952 | 7.952 | 7.952 | 161 | -1.16(-12.69%) |
Mar 16, 2006 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 8.700 | 9.107 | 8.700 | 9.107 | 161 | -0.07(-0.74%) |
Mar 14, 2006 | 8.632 | 9.175 | 8.632 | 9.175 | 294 | +0.61(+7.14%) |
Mar 13, 2006 | 8.564 | 8.564 | 8.496 | 8.564 | 403 | -0.07(-0.79%) |
Mar 10, 2006 | 8.564 | 8.632 | 8.564 | 8.632 | 441 | +0.14(+1.60%) |
Mar 09, 2006 | 8.496 | 8.496 | 8.496 | 8.496 | 14 | -0.07(-0.79%) |
Mar 08, 2006 | 8.496 | 8.585 | 8.496 | 8.564 | 431 | +0.00(+0.00%) |
Mar 07, 2006 | 8.564 | 8.564 | 8.564 | 8.564 | 14 | +0.07(+0.80%) |
Mar 06, 2006 | 8.496 | 8.496 | 8.496 | 8.496 | 58 | -0.61(-6.72%) |
Mar 03, 2006 | 8.768 | 9.107 | 8.360 | 9.107 | 411 | +0.75(+8.94%) |
Mar 02, 2006 | 8.360 | 8.360 | 8.360 | 8.360 | 29 | -0.07(-0.81%) |
Mar 01, 2006 | 8.360 | 8.428 | 8.360 | 8.428 | 853 | -0.40(-4.54%) |
Feb 28, 2006 | 8.360 | 8.829 | 8.360 | 8.829 | 1,044 | -0.28(-3.06%) |
Feb 27, 2006 | 8.496 | 9.107 | 8.365 | 9.107 | 1,235 | +0.60(+7.03%) |
Feb 24, 2006 | 8.509 | 8.509 | 8.509 | 8.509 | 0 | +0.00(+0.00%) |
Feb 23, 2006 | 8.509 | 8.509 | 8.509 | 8.509 | 73 | +0.01(+0.16%) |
Feb 22, 2006 | 8.428 | 8.496 | 8.292 | 8.496 | 823 | +0.07(+0.81%) |
Feb 21, 2006 | 8.836 | 8.836 | 8.428 | 8.428 | 500 | -0.61(-6.77%) |
Feb 17, 2006 | 9.039 | 9.039 | 9.039 | 9.039 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 7.952 | 9.039 | 7.952 | 9.039 | 132 | -0.07(-0.75%) |
Feb 15, 2006 | 8.700 | 9.107 | 8.564 | 9.107 | 2,074 | +0.54(+6.35%) |
Feb 14, 2006 | 8.632 | 8.632 | 8.564 | 8.564 | 161 | -0.61(-6.67%) |
Feb 13, 2006 | 9.175 | 9.175 | 9.175 | 9.175 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 9.175 | 9.175 | 9.175 | 9.175 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 8.496 | 9.175 | 8.088 | 9.175 | 1,920 | +0.68(+8.00%) |
Feb 08, 2006 | 8.496 | 8.496 | 8.496 | 8.496 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 8.836 | 8.836 | 8.224 | 8.496 | 831 | -0.68(-7.41%) |
Feb 06, 2006 | 9.175 | 9.175 | 9.175 | 9.175 | 176 | +0.00(+0.00%) |
Feb 03, 2006 | 9.175 | 9.175 | 9.175 | 9.175 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 8.836 | 9.175 | 8.836 | 9.175 | 469 | +0.00(+0.00%) |