Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.591 | 5.784 | 5.562 | 5.659 | 270,858 | +0.07(+1.21%) |
Apr 27, 2006 | 5.581 | 5.697 | 5.543 | 5.591 | 166,470 | -0.01(-0.17%) |
Apr 26, 2006 | 5.591 | 5.717 | 5.552 | 5.601 | 238,591 | +0.04(+0.70%) |
Apr 25, 2006 | 5.514 | 5.591 | 5.446 | 5.562 | 291,418 | +0.05(+0.88%) |
Apr 24, 2006 | 5.543 | 5.852 | 5.504 | 5.514 | 421,230 | -0.01(-0.18%) |
Apr 21, 2006 | 5.069 | 5.842 | 5.011 | 5.523 | 545,151 | +0.49(+9.81%) |
Apr 20, 2006 | 4.817 | 5.040 | 4.817 | 5.030 | 241,697 | +0.20(+4.21%) |
Apr 19, 2006 | 5.136 | 5.136 | 4.740 | 4.827 | 564,691 | -0.26(-5.13%) |
Apr 18, 2006 | 5.020 | 5.291 | 4.982 | 5.088 | 718,124 | +0.28(+5.83%) |
Apr 17, 2006 | 4.769 | 4.904 | 4.662 | 4.807 | 95,650 | +0.02(+0.40%) |
Apr 13, 2006 | 4.817 | 4.865 | 4.711 | 4.788 | 36,596 | -0.01(-0.20%) |
Apr 12, 2006 | 4.720 | 4.827 | 4.624 | 4.798 | 65,387 | +0.08(+1.64%) |
Apr 11, 2006 | 4.904 | 4.972 | 4.604 | 4.720 | 140,199 | -0.15(-2.98%) |
Apr 10, 2006 | 5.001 | 5.088 | 4.798 | 4.865 | 139,264 | -0.16(-3.27%) |
Apr 07, 2006 | 5.378 | 5.407 | 4.972 | 5.030 | 98,936 | -0.34(-6.31%) |
Apr 06, 2006 | 5.417 | 5.417 | 5.272 | 5.368 | 75,194 | -0.04(-0.72%) |
Apr 05, 2006 | 5.427 | 5.456 | 5.272 | 5.407 | 133,308 | -0.02(-0.36%) |
Apr 04, 2006 | 5.233 | 5.514 | 5.194 | 5.427 | 104,309 | +0.15(+2.75%) |
Apr 03, 2006 | 5.223 | 5.301 | 5.156 | 5.281 | 202,842 | +0.06(+1.11%) |
Mar 31, 2006 | 5.194 | 5.272 | 4.991 | 5.223 | 334,690 | +0.16(+3.25%) |
Mar 30, 2006 | 4.865 | 5.175 | 4.865 | 5.059 | 159,489 | +0.17(+3.56%) |
Mar 29, 2006 | 4.856 | 4.924 | 4.798 | 4.885 | 88,928 | +0.03(+0.60%) |
Mar 28, 2006 | 4.798 | 4.875 | 4.701 | 4.856 | 97,229 | +0.02(+0.40%) |
Mar 27, 2006 | 4.662 | 4.885 | 4.662 | 4.836 | 85,220 | +0.15(+3.09%) |
Mar 24, 2006 | 4.769 | 4.769 | 4.566 | 4.691 | 34,021 | -0.07(-1.42%) |
Mar 23, 2006 | 4.691 | 4.769 | 4.401 | 4.759 | 79,810 | +0.07(+1.44%) |
Mar 22, 2006 | 4.479 | 4.691 | 4.421 | 4.691 | 57,376 | +0.21(+4.75%) |
Mar 21, 2006 | 4.701 | 4.740 | 4.421 | 4.479 | 125,198 | -0.26(-5.51%) |
Mar 20, 2006 | 4.701 | 4.759 | 4.488 | 4.740 | 84,185 | +0.05(+1.03%) |
Mar 17, 2006 | 4.740 | 4.740 | 4.591 | 4.691 | 327,232 | -0.04(-0.82%) |
Mar 16, 2006 | 4.740 | 4.759 | 4.672 | 4.730 | 64,402 | +0.01(+0.20%) |
Mar 15, 2006 | 4.769 | 4.798 | 4.720 | 4.720 | 138,495 | -0.01(-0.20%) |
Mar 14, 2006 | 4.537 | 4.730 | 4.459 | 4.730 | 66,627 | +0.15(+3.16%) |
Mar 13, 2006 | 4.527 | 4.662 | 4.527 | 4.585 | 61,591 | +0.08(+1.72%) |
Mar 10, 2006 | 4.372 | 4.537 | 4.324 | 4.508 | 57,838 | +0.15(+3.56%) |
Mar 09, 2006 | 4.362 | 4.546 | 4.324 | 4.353 | 72,494 | -0.14(-3.02%) |
Mar 08, 2006 | 4.295 | 4.546 | 4.256 | 4.488 | 65,275 | +0.18(+4.27%) |
Mar 07, 2006 | 4.401 | 4.459 | 4.285 | 4.304 | 68,438 | -0.10(-2.20%) |
Mar 06, 2006 | 4.304 | 4.459 | 4.266 | 4.401 | 443,042 | +0.10(+2.25%) |
Mar 03, 2006 | 4.295 | 4.372 | 4.285 | 4.304 | 133,181 | -0.03(-0.67%) |
Mar 02, 2006 | 4.469 | 4.498 | 4.304 | 4.333 | 58,938 | -0.17(-3.86%) |
Mar 01, 2006 | 4.304 | 4.556 | 4.304 | 4.508 | 81,362 | +0.18(+4.25%) |
Feb 28, 2006 | 4.604 | 4.566 | 4.285 | 4.324 | 309,235 | -0.28(-6.09%) |
Feb 27, 2006 | 4.498 | 4.614 | 4.372 | 4.604 | 77,023 | +0.09(+1.93%) |
Feb 24, 2006 | 4.256 | 4.595 | 4.217 | 4.517 | 69,622 | +0.24(+5.66%) |
Feb 23, 2006 | 4.314 | 4.392 | 4.101 | 4.275 | 170,145 | -0.04(-0.90%) |
Feb 22, 2006 | 4.401 | 4.430 | 4.256 | 4.314 | 111,102 | -0.11(-2.41%) |
Feb 21, 2006 | 4.817 | 4.875 | 4.362 | 4.421 | 98,328 | -0.36(-7.49%) |
Feb 17, 2006 | 4.769 | 4.788 | 4.556 | 4.778 | 89,926 | +0.05(+1.02%) |
Feb 16, 2006 | 4.595 | 4.740 | 4.508 | 4.730 | 54,378 | +0.15(+3.38%) |
Feb 15, 2006 | 4.469 | 4.575 | 4.343 | 4.575 | 35,083 | +0.15(+3.28%) |
Feb 14, 2006 | 4.392 | 4.440 | 4.275 | 4.430 | 59,377 | +0.08(+1.78%) |
Feb 13, 2006 | 4.392 | 4.498 | 4.304 | 4.353 | 41,922 | -0.04(-0.88%) |
Feb 10, 2006 | 4.304 | 4.440 | 4.285 | 4.392 | 43,455 | +0.04(+0.89%) |
Feb 09, 2006 | 4.691 | 4.691 | 4.343 | 4.353 | 100,540 | -0.28(-6.10%) |
Feb 08, 2006 | 4.440 | 4.653 | 4.343 | 4.636 | 57,626 | +0.17(+3.73%) |
Feb 07, 2006 | 4.614 | 4.653 | 4.421 | 4.469 | 116,522 | -0.19(-4.15%) |
Feb 06, 2006 | 4.662 | 4.759 | 4.459 | 4.662 | 55,151 | +0.00(+0.00%) |
Feb 03, 2006 | 4.769 | 4.827 | 4.653 | 4.662 | 36,311 | -0.15(-3.21%) |
Feb 02, 2006 | 4.885 | 4.885 | 4.730 | 4.817 | 69,603 | -0.06(-1.19%) |