Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.915 | 6.057 | 5.858 | 6.009 | 558,398 | +0.09(+1.60%) |
May 30, 2006 | 5.981 | 6.180 | 5.858 | 5.915 | 505,862 | -0.16(-2.64%) |
May 26, 2006 | 6.019 | 6.113 | 5.943 | 6.076 | 237,596 | +0.08(+1.26%) |
May 25, 2006 | 5.830 | 6.038 | 5.830 | 6.000 | 346,225 | +0.08(+1.28%) |
May 24, 2006 | 5.792 | 6.000 | 5.735 | 5.924 | 679,219 | +0.13(+2.28%) |
May 23, 2006 | 5.924 | 6.009 | 5.745 | 5.792 | 461,249 | -0.16(-2.70%) |
May 22, 2006 | 5.991 | 6.028 | 5.745 | 5.953 | 561,966 | -0.06(-0.94%) |
May 19, 2006 | 6.000 | 6.094 | 5.735 | 6.009 | 508,756 | +0.01(+0.16%) |
May 18, 2006 | 5.877 | 6.028 | 5.877 | 6.000 | 624,219 | +0.11(+1.93%) |
May 17, 2006 | 5.962 | 6.104 | 5.820 | 5.887 | 688,526 | -0.10(-1.74%) |
May 16, 2006 | 5.868 | 6.047 | 5.868 | 5.991 | 741,377 | +0.09(+1.60%) |
May 15, 2006 | 5.887 | 5.943 | 5.717 | 5.896 | 963,183 | +0.01(+0.16%) |
May 12, 2006 | 5.594 | 5.924 | 5.556 | 5.887 | 1,023,513 | -0.01(-0.16%) |
May 11, 2006 | 6.151 | 6.151 | 5.839 | 5.896 | 927,003 | -0.26(-4.15%) |
May 10, 2006 | 6.586 | 6.614 | 5.783 | 6.151 | 2,454,678 | -1.11(-15.23%) |
May 09, 2006 | 7.266 | 7.483 | 7.209 | 7.257 | 560,416 | -0.13(-1.79%) |
May 08, 2006 | 7.786 | 7.786 | 7.351 | 7.389 | 539,398 | -0.35(-4.52%) |
May 05, 2006 | 7.843 | 7.909 | 7.710 | 7.739 | 242,360 | -0.11(-1.44%) |
May 04, 2006 | 7.899 | 7.937 | 7.833 | 7.852 | 134,283 | -0.02(-0.24%) |
May 03, 2006 | 7.748 | 7.890 | 7.710 | 7.871 | 227,687 | +0.16(+2.08%) |
May 02, 2006 | 7.644 | 7.814 | 7.597 | 7.710 | 346,195 | +0.11(+1.49%) |
May 01, 2006 | 7.843 | 7.909 | 7.578 | 7.597 | 332,209 | -0.26(-3.37%) |
Apr 28, 2006 | 7.720 | 8.050 | 7.701 | 7.861 | 873,865 | +0.07(+0.85%) |
Apr 27, 2006 | 7.654 | 7.909 | 7.635 | 7.795 | 407,363 | +0.05(+0.61%) |
Apr 26, 2006 | 7.606 | 7.805 | 7.606 | 7.748 | 520,646 | +0.16(+2.12%) |
Apr 25, 2006 | 7.502 | 7.597 | 7.502 | 7.587 | 341,149 | +0.04(+0.50%) |
Apr 24, 2006 | 7.483 | 7.559 | 7.483 | 7.550 | 400,323 | +0.03(+0.38%) |
Apr 21, 2006 | 7.559 | 7.578 | 7.417 | 7.521 | 348,717 | +0.01(+0.13%) |
Apr 20, 2006 | 7.748 | 7.748 | 7.408 | 7.512 | 326,771 | -0.23(-2.93%) |
Apr 19, 2006 | 7.569 | 7.757 | 7.446 | 7.739 | 430,236 | +0.18(+2.37%) |
Apr 18, 2006 | 7.427 | 7.559 | 7.332 | 7.559 | 458,206 | +0.20(+2.70%) |
Apr 17, 2006 | 7.276 | 7.446 | 7.266 | 7.361 | 343,287 | +0.02(+0.26%) |
Apr 13, 2006 | 7.247 | 7.512 | 7.191 | 7.342 | 357,936 | +0.09(+1.30%) |
Apr 12, 2006 | 7.342 | 7.380 | 7.002 | 7.247 | 377,396 | -0.09(-1.29%) |
Apr 11, 2006 | 7.540 | 7.550 | 7.342 | 7.342 | 347,915 | -0.14(-1.89%) |
Apr 10, 2006 | 7.465 | 7.559 | 7.436 | 7.483 | 183,798 | +0.01(+0.13%) |
Apr 07, 2006 | 7.569 | 7.654 | 7.427 | 7.474 | 381,342 | -0.03(-0.38%) |
Apr 06, 2006 | 7.427 | 7.569 | 7.323 | 7.502 | 308,253 | +0.02(+0.25%) |
Apr 05, 2006 | 7.625 | 7.682 | 7.446 | 7.483 | 466,742 | -0.16(-2.10%) |
Apr 04, 2006 | 7.720 | 7.795 | 7.550 | 7.644 | 456,108 | -0.09(-1.10%) |
Apr 03, 2006 | 7.606 | 7.899 | 7.569 | 7.729 | 948,984 | +0.16(+2.12%) |
Mar 31, 2006 | 7.011 | 7.569 | 6.964 | 7.569 | 1,096,765 | +0.60(+8.54%) |
Mar 30, 2006 | 6.964 | 7.058 | 6.907 | 6.973 | 248,858 | +0.00(+0.00%) |
Mar 29, 2006 | 6.869 | 7.068 | 6.869 | 6.973 | 205,617 | +0.09(+1.23%) |
Mar 28, 2006 | 6.888 | 6.983 | 6.843 | 6.888 | 196,399 | -0.05(-0.68%) |
Mar 27, 2006 | 6.935 | 7.002 | 6.822 | 6.935 | 457,897 | -0.04(-0.54%) |
Mar 24, 2006 | 6.917 | 6.973 | 6.756 | 6.973 | 256,790 | +0.04(+0.55%) |
Mar 23, 2006 | 6.822 | 6.962 | 6.737 | 6.935 | 234,103 | +0.13(+1.94%) |
Mar 22, 2006 | 6.850 | 6.954 | 6.690 | 6.803 | 317,076 | -0.07(-0.96%) |
Mar 21, 2006 | 6.964 | 7.039 | 6.784 | 6.869 | 376,938 | -0.12(-1.76%) |
Mar 20, 2006 | 6.992 | 7.077 | 6.888 | 6.992 | 500,391 | -0.03(-0.40%) |
Mar 17, 2006 | 7.181 | 7.181 | 6.983 | 7.020 | 1,014,141 | -0.12(-1.72%) |
Mar 16, 2006 | 7.172 | 7.332 | 7.068 | 7.143 | 306,819 | -0.07(-0.92%) |
Mar 15, 2006 | 7.323 | 7.342 | 7.115 | 7.209 | 477,923 | -0.11(-1.55%) |
Mar 14, 2006 | 7.106 | 7.361 | 6.832 | 7.323 | 422,546 | +0.15(+2.11%) |
Mar 13, 2006 | 7.096 | 7.304 | 6.992 | 7.172 | 362,375 | +0.15(+2.15%) |
Mar 10, 2006 | 7.002 | 7.106 | 6.945 | 7.020 | 183,160 | -0.02(-0.27%) |
Mar 09, 2006 | 7.124 | 7.276 | 7.002 | 7.039 | 297,348 | -0.09(-1.19%) |
Mar 08, 2006 | 7.115 | 7.134 | 6.926 | 7.124 | 250,405 | +0.05(+0.67%) |
Mar 07, 2006 | 7.209 | 7.228 | 7.020 | 7.077 | 187,862 | -0.13(-1.83%) |
Mar 06, 2006 | 7.162 | 7.294 | 7.087 | 7.209 | 407,890 | +0.09(+1.19%) |
Mar 03, 2006 | 7.238 | 7.313 | 7.058 | 7.124 | 356,130 | -0.11(-1.57%) |
Mar 02, 2006 | 7.266 | 7.351 | 7.087 | 7.238 | 443,216 | -0.08(-1.03%) |