Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.530 | 5.648 | 5.516 | 5.648 | 111,579 | +0.12(+2.20%) |
May 30, 2006 | 5.564 | 5.593 | 5.507 | 5.526 | 258,922 | -0.09(-1.61%) |
May 26, 2006 | 5.532 | 5.618 | 5.526 | 5.616 | 106,334 | +0.08(+1.44%) |
May 25, 2006 | 5.421 | 5.536 | 5.421 | 5.536 | 23,365 | +0.12(+2.13%) |
May 24, 2006 | 5.547 | 5.547 | 5.306 | 5.421 | 144,481 | -0.13(-2.38%) |
May 23, 2006 | 5.610 | 5.610 | 5.553 | 5.553 | 80,585 | -0.07(-1.23%) |
May 22, 2006 | 5.715 | 5.715 | 5.568 | 5.622 | 72,002 | -0.07(-1.22%) |
May 19, 2006 | 5.704 | 5.717 | 5.641 | 5.692 | 102,520 | -0.01(-0.22%) |
May 18, 2006 | 5.704 | 5.725 | 5.694 | 5.704 | 68,664 | +0.01(+0.22%) |
May 17, 2006 | 5.788 | 5.788 | 5.662 | 5.692 | 186,920 | -0.11(-1.84%) |
May 16, 2006 | 5.769 | 5.809 | 5.750 | 5.799 | 104,427 | +0.03(+0.55%) |
May 15, 2006 | 5.889 | 5.889 | 5.746 | 5.767 | 151,634 | -0.12(-2.07%) |
May 12, 2006 | 6.061 | 6.075 | 5.866 | 5.889 | 369,072 | -0.17(-2.84%) |
May 11, 2006 | 6.235 | 6.239 | 6.061 | 6.061 | 228,881 | -0.19(-3.02%) |
May 10, 2006 | 6.210 | 6.250 | 6.176 | 6.250 | 163,555 | +0.04(+0.64%) |
May 09, 2006 | 6.239 | 6.239 | 6.193 | 6.210 | 13,828 | -0.02(-0.27%) |
May 08, 2006 | 6.197 | 6.287 | 6.189 | 6.226 | 429,630 | +0.04(+0.58%) |
May 05, 2006 | 6.302 | 6.319 | 6.168 | 6.191 | 145,435 | -0.10(-1.60%) |
May 04, 2006 | 6.291 | 6.346 | 6.247 | 6.291 | 231,742 | -0.01(-0.17%) |
May 03, 2006 | 6.029 | 6.377 | 6.013 | 6.302 | 362,396 | +0.26(+4.34%) |
May 02, 2006 | 5.977 | 6.040 | 5.935 | 6.040 | 139,236 | +0.07(+1.23%) |
May 01, 2006 | 5.809 | 6.040 | 5.790 | 5.966 | 213,623 | +0.16(+2.71%) |
Apr 28, 2006 | 5.809 | 5.809 | 5.809 | 5.809 | 0 | -0.07(-1.25%) |
Apr 27, 2006 | 5.841 | 5.899 | 5.811 | 5.883 | 82,969 | +0.04(+0.65%) |
Apr 26, 2006 | 5.841 | 5.889 | 5.826 | 5.845 | 141,620 | +0.01(+0.11%) |
Apr 25, 2006 | 5.977 | 5.977 | 5.799 | 5.838 | 207,901 | -0.15(-2.56%) |
Apr 24, 2006 | 6.096 | 6.096 | 5.985 | 5.992 | 442,028 | -0.10(-1.65%) |
Apr 21, 2006 | 6.130 | 6.134 | 6.073 | 6.092 | 203,132 | -0.04(-0.58%) |
Apr 20, 2006 | 6.176 | 6.176 | 6.124 | 6.128 | 31,948 | -0.05(-0.88%) |
Apr 19, 2006 | 6.208 | 6.208 | 6.113 | 6.182 | 188,350 | -0.03(-0.41%) |
Apr 18, 2006 | 5.903 | 6.218 | 5.859 | 6.208 | 194,072 | +0.31(+5.26%) |
Apr 17, 2006 | 5.883 | 5.899 | 5.830 | 5.897 | 85,830 | +0.03(+0.43%) |
Apr 13, 2006 | 5.788 | 5.893 | 5.786 | 5.872 | 42,438 | +0.09(+1.63%) |
Apr 12, 2006 | 5.767 | 5.778 | 5.759 | 5.778 | 21,457 | +0.02(+0.36%) |
Apr 11, 2006 | 5.820 | 5.822 | 5.746 | 5.757 | 90,599 | -0.07(-1.12%) |
Apr 10, 2006 | 5.801 | 5.822 | 5.784 | 5.822 | 22,411 | +0.02(+0.33%) |
Apr 07, 2006 | 5.826 | 5.855 | 5.782 | 5.803 | 168,323 | -0.01(-0.25%) |
Apr 06, 2006 | 5.788 | 5.838 | 5.786 | 5.817 | 20,027 | +0.01(+0.18%) |
Apr 05, 2006 | 5.799 | 5.809 | 5.736 | 5.807 | 128,746 | +0.01(+0.22%) |
Apr 04, 2006 | 5.725 | 5.809 | 5.715 | 5.794 | 304,698 | +0.06(+1.02%) |
Apr 03, 2006 | 5.698 | 5.736 | 5.673 | 5.736 | 264,167 | +0.03(+0.44%) |
Mar 31, 2006 | 5.685 | 5.711 | 5.631 | 5.711 | 176,906 | +0.03(+0.44%) |
Mar 30, 2006 | 5.763 | 5.763 | 5.662 | 5.685 | 95,844 | -0.08(-1.38%) |
Mar 29, 2006 | 5.568 | 5.809 | 5.541 | 5.765 | 299,930 | +0.16(+2.77%) |
Mar 28, 2006 | 5.631 | 5.673 | 5.583 | 5.610 | 167,846 | -0.03(-0.56%) |
Mar 27, 2006 | 5.641 | 5.646 | 5.610 | 5.641 | 105,381 | +0.00(+0.00%) |
Mar 24, 2006 | 5.641 | 5.660 | 5.622 | 5.641 | 17,166 | -0.02(-0.37%) |
Mar 21, 2006 | 5.696 | 5.696 | 5.646 | 5.662 | 191,688 | -0.04(-0.70%) |
Mar 20, 2006 | 5.662 | 5.702 | 5.620 | 5.702 | 163,555 | +0.02(+0.30%) |
Mar 17, 2006 | 5.641 | 5.687 | 5.625 | 5.685 | 238,418 | +0.02(+0.41%) |
Mar 16, 2006 | 5.683 | 5.704 | 5.643 | 5.662 | 512,600 | -0.04(-0.70%) |
Mar 15, 2006 | 5.662 | 5.702 | 5.656 | 5.702 | 182,628 | +0.02(+0.41%) |
Mar 14, 2006 | 5.631 | 5.702 | 5.631 | 5.679 | 337,600 | +0.02(+0.30%) |
Mar 13, 2006 | 5.669 | 5.746 | 5.662 | 5.662 | 196,933 | -0.01(-0.11%) |
Mar 10, 2006 | 5.664 | 5.683 | 5.641 | 5.669 | 195,503 | +0.00(+0.07%) |
Mar 09, 2006 | 5.725 | 5.738 | 5.641 | 5.664 | 182,151 | -0.07(-1.21%) |
Mar 08, 2006 | 5.769 | 5.786 | 5.683 | 5.734 | 311,851 | -0.04(-0.73%) |
Mar 07, 2006 | 5.725 | 5.817 | 5.725 | 5.776 | 2,550,125 | +0.04(+0.77%) |
Mar 06, 2006 | 5.830 | 5.830 | 5.700 | 5.732 | 208,854 | -0.08(-1.37%) |
Mar 03, 2006 | 5.683 | 5.914 | 5.662 | 5.811 | 436,306 | +0.15(+2.63%) |
Mar 02, 2006 | 5.520 | 5.681 | 5.495 | 5.662 | 370,979 | +0.16(+2.86%) |