Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.359 | 6.846 | 6.228 | 6.815 | 1,113,961 | +0.53(+8.51%) |
May 30, 2006 | 6.245 | 6.471 | 6.114 | 6.280 | 793,409 | +0.01(+0.13%) |
May 26, 2006 | 6.307 | 6.315 | 6.011 | 6.272 | 706,368 | +0.07(+1.17%) |
May 25, 2006 | 5.954 | 6.353 | 5.902 | 6.199 | 1,234,171 | +0.39(+6.72%) |
May 24, 2006 | 5.346 | 5.929 | 5.257 | 5.809 | 2,145,660 | +0.54(+10.26%) |
May 23, 2006 | 5.199 | 5.490 | 5.154 | 5.268 | 881,569 | +0.24(+4.85%) |
May 22, 2006 | 5.151 | 5.192 | 4.882 | 5.025 | 900,284 | -0.19(-3.67%) |
May 19, 2006 | 5.537 | 5.559 | 4.928 | 5.216 | 1,291,271 | -0.37(-6.65%) |
May 18, 2006 | 5.692 | 5.913 | 5.550 | 5.588 | 443,226 | -0.06(-1.06%) |
May 17, 2006 | 5.866 | 6.041 | 5.575 | 5.648 | 925,462 | -0.17(-2.91%) |
May 16, 2006 | 5.586 | 6.106 | 5.534 | 5.817 | 1,467,869 | +0.28(+5.05%) |
May 15, 2006 | 5.905 | 5.918 | 5.275 | 5.537 | 1,600,941 | -0.47(-7.87%) |
May 12, 2006 | 6.603 | 6.607 | 5.947 | 6.010 | 1,018,091 | -0.62(-9.37%) |
May 11, 2006 | 6.786 | 6.957 | 6.579 | 6.631 | 673,205 | -0.15(-2.24%) |
May 10, 2006 | 6.639 | 6.789 | 6.571 | 6.783 | 466,083 | +0.17(+2.63%) |
May 09, 2006 | 6.664 | 6.709 | 6.555 | 6.609 | 485,990 | -0.03(-0.50%) |
May 08, 2006 | 6.563 | 6.796 | 6.563 | 6.642 | 316,858 | +0.05(+0.74%) |
May 05, 2006 | 6.601 | 6.726 | 6.403 | 6.593 | 998,000 | +0.03(+0.48%) |
May 04, 2006 | 6.332 | 6.830 | 6.324 | 6.562 | 1,572,935 | +0.15(+2.39%) |
May 03, 2006 | 6.316 | 6.544 | 6.087 | 6.408 | 1,338,912 | +0.16(+2.61%) |
May 02, 2006 | 5.891 | 6.304 | 5.795 | 6.245 | 1,385,180 | +0.36(+6.13%) |
May 01, 2006 | 5.996 | 6.064 | 5.757 | 5.885 | 1,193,232 | -0.02(-0.37%) |
Apr 28, 2006 | 5.852 | 6.070 | 5.852 | 5.907 | 1,602,997 | +0.09(+1.58%) |
Apr 27, 2006 | 6.166 | 6.209 | 5.773 | 5.815 | 3,163,368 | -0.55(-8.64%) |
Apr 26, 2006 | 6.878 | 6.878 | 6.326 | 6.366 | 2,018,324 | -0.54(-7.77%) |
Apr 25, 2006 | 6.914 | 6.968 | 6.773 | 6.902 | 1,315,011 | -0.07(-0.98%) |
Apr 24, 2006 | 7.162 | 7.167 | 6.698 | 6.969 | 2,521,025 | -0.18(-2.48%) |
Apr 21, 2006 | 7.700 | 7.782 | 6.694 | 7.147 | 6,175,216 | -1.72(-19.36%) |
Apr 20, 2006 | 8.805 | 8.917 | 8.498 | 8.862 | 954,101 | +0.13(+1.47%) |
Apr 19, 2006 | 9.153 | 9.208 | 8.609 | 8.734 | 1,242,757 | -0.33(-3.63%) |
Apr 18, 2006 | 8.797 | 9.187 | 8.690 | 9.063 | 1,378,602 | +0.29(+3.34%) |
Apr 17, 2006 | 8.854 | 8.993 | 8.562 | 8.770 | 854,211 | -0.03(-0.36%) |
Apr 13, 2006 | 8.862 | 8.989 | 8.641 | 8.802 | 1,058,711 | -0.03(-0.38%) |
Apr 12, 2006 | 8.332 | 8.909 | 8.282 | 8.835 | 1,667,392 | +0.50(+6.03%) |
Apr 11, 2006 | 8.219 | 8.491 | 8.079 | 8.332 | 1,366,886 | +0.17(+2.13%) |
Apr 10, 2006 | 8.383 | 8.601 | 8.083 | 8.158 | 2,015,115 | -0.46(-5.30%) |
Apr 07, 2006 | 8.835 | 8.951 | 8.419 | 8.615 | 1,496,387 | -0.14(-1.55%) |
Apr 06, 2006 | 9.185 | 9.188 | 8.446 | 8.751 | 3,108,811 | -0.43(-4.73%) |
Apr 05, 2006 | 9.392 | 9.415 | 9.147 | 9.186 | 1,438,760 | -0.22(-2.32%) |
Apr 04, 2006 | 9.359 | 9.487 | 9.120 | 9.404 | 1,391,960 | +0.04(+0.41%) |
Apr 03, 2006 | 8.979 | 9.487 | 8.960 | 9.366 | 1,645,881 | +0.39(+4.33%) |
Mar 31, 2006 | 9.178 | 9.221 | 8.663 | 8.977 | 2,963,792 | -0.24(-2.64%) |
Mar 30, 2006 | 9.261 | 9.392 | 9.091 | 9.221 | 2,744,037 | -0.16(-1.67%) |
Mar 29, 2006 | 8.909 | 9.390 | 8.775 | 9.378 | 3,056,699 | +0.63(+7.15%) |
Mar 28, 2006 | 8.783 | 8.830 | 8.551 | 8.751 | 1,813,198 | -0.01(-0.07%) |
Mar 27, 2006 | 8.448 | 8.766 | 7.828 | 8.758 | 3,113,761 | +0.39(+4.61%) |
Mar 24, 2006 | 8.083 | 8.404 | 8.076 | 8.372 | 1,420,934 | +0.36(+4.54%) |
Mar 23, 2006 | 7.815 | 8.029 | 7.589 | 8.008 | 1,650,116 | +0.26(+3.37%) |
Mar 22, 2006 | 7.273 | 7.866 | 7.273 | 7.747 | 1,924,608 | +0.49(+6.68%) |
Mar 21, 2006 | 7.381 | 7.431 | 7.181 | 7.262 | 875,298 | -0.05(-0.67%) |
Mar 20, 2006 | 7.234 | 7.400 | 6.963 | 7.311 | 1,519,548 | +0.11(+1.47%) |
Mar 17, 2006 | 6.849 | 7.257 | 6.734 | 7.205 | 1,745,359 | +0.33(+4.76%) |
Mar 16, 2006 | 7.667 | 7.882 | 6.731 | 6.878 | 4,999,456 | -0.71(-9.34%) |
Mar 15, 2006 | 7.205 | 7.638 | 7.205 | 7.586 | 1,437,625 | +0.40(+5.61%) |
Mar 14, 2006 | 7.034 | 7.202 | 7.020 | 7.183 | 1,352,848 | +0.22(+3.09%) |
Mar 13, 2006 | 6.821 | 6.985 | 6.762 | 6.968 | 832,230 | +0.22(+3.33%) |
Mar 10, 2006 | 6.641 | 6.822 | 6.639 | 6.743 | 1,166,861 | +0.17(+2.52%) |
Mar 09, 2006 | 6.460 | 6.655 | 6.434 | 6.577 | 963,224 | +0.15(+2.31%) |
Mar 08, 2006 | 6.294 | 6.614 | 6.092 | 6.429 | 1,521,440 | -0.07(-1.12%) |
Mar 07, 2006 | 6.622 | 6.641 | 6.364 | 6.501 | 1,742,905 | -0.13(-2.00%) |
Mar 06, 2006 | 6.577 | 6.696 | 6.465 | 6.634 | 1,195,863 | +0.06(+0.94%) |
Mar 03, 2006 | 6.392 | 6.611 | 6.048 | 6.573 | 1,926,942 | +0.16(+2.46%) |
Mar 02, 2006 | 6.285 | 6.441 | 6.087 | 6.415 | 1,861,801 | +0.20(+3.23%) |