Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.829 | 5.971 | 5.743 | 5.957 | 64,578 | +0.24(+4.23%) |
May 30, 2006 | 5.679 | 5.864 | 5.260 | 5.715 | 76,112 | +0.21(+3.74%) |
May 26, 2006 | 5.566 | 5.679 | 5.352 | 5.509 | 39,903 | +0.05(+0.91%) |
May 25, 2006 | 5.260 | 5.679 | 5.246 | 5.459 | 36,797 | +0.23(+4.49%) |
May 24, 2006 | 5.139 | 5.296 | 5.139 | 5.224 | 10,091 | -0.07(-1.34%) |
May 23, 2006 | 5.082 | 5.331 | 5.047 | 5.296 | 13,892 | +0.04(+0.68%) |
May 22, 2006 | 5.260 | 5.264 | 5.260 | 5.260 | 8,133 | -0.15(-2.76%) |
May 19, 2006 | 5.267 | 5.409 | 5.260 | 5.409 | 9,890 | +0.14(+2.70%) |
May 18, 2006 | 5.260 | 5.359 | 5.011 | 5.267 | 11,171 | -0.23(-4.14%) |
May 17, 2006 | 5.615 | 5.615 | 5.495 | 5.495 | 20,891 | -0.16(-2.77%) |
May 16, 2006 | 5.182 | 5.651 | 5.182 | 5.651 | 170,924 | +0.60(+11.97%) |
May 15, 2006 | 5.239 | 5.239 | 5.018 | 5.047 | 16,318 | +0.04(+0.85%) |
May 12, 2006 | 4.428 | 5.331 | 4.407 | 5.004 | 72,841 | +0.52(+11.57%) |
May 11, 2006 | 4.727 | 4.727 | 4.478 | 4.485 | 7,597 | -0.18(-3.96%) |
May 10, 2006 | 4.478 | 4.869 | 4.478 | 4.670 | 10,713 | -0.20(-4.09%) |
May 09, 2006 | 4.798 | 5.047 | 4.798 | 4.869 | 37,439 | +0.07(+1.48%) |
May 08, 2006 | 4.727 | 4.798 | 4.691 | 4.798 | 29,919 | +0.04(+0.75%) |
May 05, 2006 | 4.578 | 4.826 | 4.578 | 4.762 | 29,269 | +0.21(+4.69%) |
May 04, 2006 | 4.613 | 4.613 | 4.549 | 4.549 | 15,395 | +0.11(+2.40%) |
May 03, 2006 | 4.613 | 4.613 | 4.165 | 4.443 | 22,294 | -0.01(-0.13%) |
May 02, 2006 | 4.521 | 4.521 | 4.286 | 4.448 | 31,540 | -0.10(-2.22%) |
May 01, 2006 | 4.691 | 4.691 | 4.514 | 4.549 | 16,436 | -0.15(-3.18%) |
Apr 28, 2006 | 4.734 | 4.841 | 4.620 | 4.698 | 11,254 | +0.09(+1.85%) |
Apr 27, 2006 | 4.599 | 4.748 | 4.549 | 4.613 | 33,661 | +0.08(+1.72%) |
Apr 26, 2006 | 4.336 | 4.578 | 4.336 | 4.535 | 43,191 | +0.31(+7.23%) |
Apr 25, 2006 | 4.172 | 4.315 | 4.172 | 4.229 | 39,905 | +0.11(+2.76%) |
Apr 24, 2006 | 4.087 | 4.116 | 4.087 | 4.116 | 31,654 | +0.10(+2.48%) |
Apr 21, 2006 | 4.052 | 4.108 | 4.016 | 4.016 | 10,723 | +0.04(+1.07%) |
Apr 20, 2006 | 3.973 | 3.981 | 3.874 | 3.973 | 9,598 | +0.04(+1.09%) |
Apr 19, 2006 | 3.874 | 3.988 | 3.874 | 3.931 | 9,935 | -0.02(-0.54%) |
Apr 18, 2006 | 3.874 | 4.016 | 3.874 | 3.952 | 2,708 | +0.04(+1.09%) |
Apr 17, 2006 | 3.945 | 3.945 | 3.881 | 3.909 | 13,366 | -0.04(-0.90%) |
Apr 13, 2006 | 3.945 | 3.952 | 3.945 | 3.945 | 1,617 | +0.00(+0.00%) |
Apr 12, 2006 | 3.961 | 4.016 | 3.945 | 3.945 | 9,144 | -0.07(-1.77%) |
Apr 11, 2006 | 3.909 | 4.016 | 3.909 | 4.016 | 4,748 | +0.11(+2.73%) |
Apr 10, 2006 | 4.002 | 4.116 | 3.909 | 3.909 | 24,193 | -0.20(-4.84%) |
Apr 07, 2006 | 3.981 | 4.108 | 3.959 | 4.108 | 8,788 | +0.15(+3.77%) |
Apr 06, 2006 | 3.902 | 3.981 | 3.874 | 3.959 | 16,405 | +0.15(+3.92%) |
Apr 05, 2006 | 3.781 | 3.973 | 3.739 | 3.810 | 42,171 | +0.04(+1.13%) |
Apr 04, 2006 | 3.917 | 3.917 | 3.767 | 3.767 | 28,311 | -0.14(-3.64%) |
Apr 03, 2006 | 3.696 | 3.909 | 3.696 | 3.909 | 38,857 | +0.07(+1.85%) |
Mar 31, 2006 | 3.774 | 3.838 | 3.732 | 3.838 | 16,038 | +0.00(+0.00%) |
Mar 30, 2006 | 3.696 | 3.838 | 3.696 | 3.838 | 13,573 | +0.14(+3.85%) |
Mar 29, 2006 | 3.767 | 3.909 | 3.661 | 3.696 | 25,224 | -0.17(-4.41%) |
Mar 28, 2006 | 3.419 | 3.867 | 3.419 | 3.867 | 55,826 | +0.26(+7.09%) |
Mar 27, 2006 | 3.746 | 3.746 | 3.305 | 3.611 | 102,636 | -0.24(-6.27%) |
Mar 24, 2006 | 3.838 | 3.867 | 3.789 | 3.853 | 7,435 | -0.01(-0.37%) |
Mar 23, 2006 | 3.909 | 3.909 | 3.803 | 3.867 | 18,007 | -0.02(-0.55%) |
Mar 22, 2006 | 3.625 | 3.909 | 3.625 | 3.888 | 23,213 | +0.23(+6.21%) |
Mar 21, 2006 | 3.590 | 3.767 | 3.412 | 3.661 | 29,017 | +0.11(+3.00%) |
Mar 20, 2006 | 3.554 | 3.612 | 3.497 | 3.554 | 10,412 | -0.09(-2.34%) |
Mar 17, 2006 | 3.611 | 3.696 | 3.554 | 3.639 | 13,519 | -0.13(-3.40%) |
Mar 16, 2006 | 3.732 | 3.781 | 3.732 | 3.767 | 10,430 | +0.04(+0.95%) |