Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.900 | 6.169 | 5.798 | 6.169 | 93,120 | +0.32(+5.39%) |
May 30, 2006 | 5.965 | 5.965 | 5.798 | 5.854 | 77,232 | -0.05(-0.79%) |
May 26, 2006 | 5.909 | 5.956 | 5.807 | 5.900 | 27,078 | +0.00(+0.00%) |
May 25, 2006 | 5.965 | 6.076 | 5.872 | 5.900 | 62,420 | -0.02(-0.31%) |
May 24, 2006 | 5.974 | 6.216 | 5.668 | 5.919 | 188,708 | -0.20(-3.33%) |
May 23, 2006 | 6.123 | 6.262 | 6.011 | 6.123 | 124,251 | +0.10(+1.69%) |
May 22, 2006 | 5.984 | 6.299 | 5.844 | 6.021 | 207,037 | -0.01(-0.15%) |
May 19, 2006 | 6.355 | 6.429 | 5.984 | 6.030 | 245,235 | -0.27(-4.27%) |
May 18, 2006 | 6.383 | 6.735 | 6.290 | 6.299 | 263,555 | -0.15(-2.30%) |
May 17, 2006 | 6.642 | 6.735 | 6.132 | 6.447 | 356,853 | -0.21(-3.20%) |
May 16, 2006 | 7.060 | 7.793 | 6.587 | 6.661 | 2,271,651 | +0.63(+10.46%) |
May 15, 2006 | 6.494 | 6.503 | 5.984 | 6.030 | 86,095 | -0.31(-4.83%) |
May 12, 2006 | 6.401 | 6.457 | 6.225 | 6.336 | 34,079 | -0.03(-0.44%) |
May 11, 2006 | 6.587 | 6.605 | 6.364 | 6.364 | 109,085 | -0.08(-1.29%) |
May 10, 2006 | 6.549 | 6.549 | 6.364 | 6.447 | 148,367 | +0.06(+0.87%) |
May 09, 2006 | 6.438 | 6.577 | 6.355 | 6.392 | 214,387 | +0.35(+5.84%) |
May 08, 2006 | 6.086 | 6.280 | 5.974 | 6.039 | 159,096 | +0.28(+4.83%) |
May 05, 2006 | 5.752 | 5.835 | 5.752 | 5.761 | 23,880 | +0.04(+0.65%) |
May 04, 2006 | 5.844 | 5.919 | 5.659 | 5.724 | 26,632 | +0.03(+0.49%) |
May 03, 2006 | 5.696 | 5.715 | 5.659 | 5.696 | 12,159 | -0.06(-0.97%) |
May 02, 2006 | 5.835 | 5.835 | 5.687 | 5.752 | 24,900 | +0.09(+1.64%) |
May 01, 2006 | 5.575 | 5.826 | 5.575 | 5.659 | 62,066 | +0.22(+4.10%) |
Apr 28, 2006 | 5.668 | 5.668 | 5.343 | 5.436 | 56,376 | -0.12(-2.17%) |
Apr 27, 2006 | 5.381 | 5.566 | 5.297 | 5.557 | 130,568 | +0.05(+0.84%) |
Apr 26, 2006 | 5.659 | 5.715 | 5.492 | 5.510 | 187,021 | -0.15(-2.62%) |
Apr 25, 2006 | 5.520 | 5.974 | 5.390 | 5.659 | 317,140 | +0.08(+1.50%) |
Apr 24, 2006 | 4.917 | 5.650 | 4.870 | 5.575 | 873,998 | +1.04(+22.90%) |
Apr 21, 2006 | 4.509 | 4.592 | 4.499 | 4.536 | 16,137 | -0.06(-1.41%) |
Apr 20, 2006 | 4.638 | 4.693 | 4.601 | 4.601 | 4,209 | -0.08(-1.78%) |
Apr 19, 2006 | 4.759 | 4.759 | 4.546 | 4.685 | 4,526 | +0.00(+0.00%) |
Apr 18, 2006 | 4.546 | 4.731 | 4.546 | 4.685 | 19,950 | +0.05(+1.00%) |
Apr 17, 2006 | 4.490 | 4.666 | 4.490 | 4.638 | 22,456 | -0.10(-2.15%) |
Apr 13, 2006 | 4.638 | 4.740 | 4.638 | 4.740 | 1,021 | +0.06(+1.39%) |
Apr 12, 2006 | 4.564 | 4.731 | 4.564 | 4.676 | 6,547 | +0.08(+1.82%) |
Apr 11, 2006 | 4.629 | 4.703 | 4.592 | 4.592 | 29,765 | -0.01(-0.20%) |
Apr 10, 2006 | 4.685 | 4.685 | 4.574 | 4.601 | 55,970 | +0.01(+0.20%) |
Apr 07, 2006 | 4.777 | 4.777 | 4.592 | 4.592 | 136,314 | -0.15(-3.13%) |
Apr 06, 2006 | 4.648 | 4.740 | 4.638 | 4.740 | 24,889 | +0.04(+0.79%) |
Apr 05, 2006 | 4.509 | 4.722 | 4.509 | 4.703 | 44,821 | +0.20(+4.54%) |
Apr 04, 2006 | 4.453 | 4.518 | 4.407 | 4.499 | 27,858 | +0.09(+2.11%) |
Apr 03, 2006 | 4.444 | 4.564 | 4.407 | 4.407 | 100,073 | -0.13(-2.86%) |
Mar 31, 2006 | 4.536 | 4.536 | 4.462 | 4.536 | 9,216 | -0.01(-0.20%) |
Mar 30, 2006 | 4.527 | 4.555 | 4.407 | 4.546 | 27,761 | +0.06(+1.45%) |
Mar 29, 2006 | 4.620 | 4.620 | 4.453 | 4.481 | 98,157 | -0.03(-0.62%) |
Mar 28, 2006 | 4.638 | 4.638 | 4.481 | 4.509 | 33,296 | +0.05(+1.04%) |
Mar 27, 2006 | 4.611 | 4.666 | 4.462 | 4.462 | 128,921 | -0.14(-3.02%) |
Mar 24, 2006 | 4.731 | 4.731 | 4.592 | 4.601 | 25,404 | -0.04(-0.80%) |
Mar 23, 2006 | 4.787 | 4.787 | 4.592 | 4.638 | 80,953 | +0.00(+0.00%) |
Mar 22, 2006 | 4.778 | 4.778 | 4.638 | 4.638 | 172,902 | -0.15(-3.10%) |
Mar 21, 2006 | 4.778 | 4.824 | 4.638 | 4.787 | 31,179 | +0.15(+3.20%) |
Mar 20, 2006 | 4.685 | 4.722 | 4.638 | 4.638 | 15,343 | -0.07(-1.56%) |
Mar 17, 2006 | 4.620 | 4.712 | 4.620 | 4.712 | 3,534 | +0.10(+2.19%) |
Mar 16, 2006 | 4.731 | 4.778 | 4.601 | 4.611 | 40,499 | -0.17(-3.50%) |
Mar 15, 2006 | 4.824 | 4.824 | 4.778 | 4.778 | 11,965 | +0.00(+0.00%) |
Mar 14, 2006 | 4.750 | 4.805 | 4.740 | 4.778 | 12,810 | +0.01(+0.19%) |
Mar 13, 2006 | 4.787 | 4.815 | 4.731 | 4.768 | 15,990 | -0.08(-1.72%) |
Mar 10, 2006 | 4.740 | 4.916 | 4.740 | 4.852 | 6,737 | +0.02(+0.38%) |
Mar 09, 2006 | 5.010 | 5.010 | 4.778 | 4.833 | 22,393 | -0.17(-3.34%) |
Mar 08, 2006 | 4.935 | 5.065 | 4.861 | 5.000 | 19,268 | -0.01(-0.19%) |
Mar 07, 2006 | 5.093 | 5.093 | 4.926 | 5.010 | 23,881 | +0.09(+1.89%) |
Mar 06, 2006 | 4.991 | 5.078 | 4.898 | 4.917 | 107,646 | +0.00(+0.00%) |
Mar 03, 2006 | 4.963 | 4.963 | 4.870 | 4.917 | 16,929 | +0.03(+0.57%) |
Mar 02, 2006 | 4.982 | 5.093 | 4.778 | 4.889 | 170,499 | -0.04(-0.75%) |