Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.074 | 5.205 | 5.006 | 5.169 | 22,319 | +0.10(+1.90%) |
May 30, 2006 | 4.828 | 5.187 | 4.076 | 5.073 | 106,078 | -0.15(-2.91%) |
May 26, 2006 | 5.117 | 5.280 | 5.117 | 5.224 | 12,954 | +0.00(+0.00%) |
May 25, 2006 | 5.373 | 5.373 | 5.206 | 5.224 | 12,228 | -0.15(-2.78%) |
May 24, 2006 | 5.262 | 5.374 | 5.176 | 5.374 | 4,598 | +0.08(+1.49%) |
May 23, 2006 | 5.069 | 5.410 | 5.061 | 5.295 | 31,919 | +0.15(+2.88%) |
May 22, 2006 | 5.213 | 5.280 | 5.113 | 5.147 | 12,406 | -0.15(-2.87%) |
May 19, 2006 | 5.321 | 5.338 | 5.213 | 5.299 | 10,188 | -0.11(-2.12%) |
May 18, 2006 | 5.465 | 5.465 | 5.161 | 5.413 | 9,221 | +0.03(+0.48%) |
May 17, 2006 | 5.150 | 5.493 | 5.150 | 5.387 | 12,460 | -0.00(-0.07%) |
May 16, 2006 | 5.432 | 5.492 | 5.197 | 5.391 | 14,487 | -0.04(-0.75%) |
May 15, 2006 | 5.680 | 5.680 | 5.432 | 5.432 | 35,411 | -0.14(-2.53%) |
May 12, 2006 | 5.651 | 5.651 | 5.558 | 5.573 | 98,672 | +0.01(+0.27%) |
May 11, 2006 | 5.754 | 6.014 | 5.373 | 5.558 | 259,815 | +0.05(+0.94%) |
May 10, 2006 | 5.228 | 5.558 | 5.228 | 5.506 | 57,021 | +0.19(+3.60%) |
May 09, 2006 | 5.384 | 5.384 | 5.313 | 5.315 | 3,880 | +0.01(+0.21%) |
May 08, 2006 | 5.353 | 5.353 | 5.191 | 5.304 | 3,999 | +0.05(+1.02%) |
May 05, 2006 | 5.191 | 5.362 | 5.143 | 5.250 | 23,075 | -0.05(-0.98%) |
May 04, 2006 | 5.332 | 5.345 | 5.087 | 5.302 | 8,838 | +0.06(+1.13%) |
May 03, 2006 | 5.243 | 5.373 | 5.061 | 5.243 | 18,068 | +0.00(+0.00%) |
May 02, 2006 | 5.117 | 5.326 | 5.010 | 5.243 | 50,206 | +0.04(+0.71%) |
May 01, 2006 | 5.254 | 5.307 | 5.176 | 5.206 | 13,065 | -0.15(-2.74%) |
Apr 28, 2006 | 5.495 | 5.495 | 5.132 | 5.353 | 3,238 | +0.08(+1.45%) |
Apr 27, 2006 | 5.273 | 5.295 | 5.262 | 5.276 | 1,349 | -0.00(-0.07%) |
Apr 26, 2006 | 5.228 | 5.362 | 5.187 | 5.280 | 6,207 | -0.07(-1.25%) |
Apr 25, 2006 | 5.362 | 5.517 | 5.347 | 5.347 | 24,721 | +0.00(+0.00%) |
Apr 24, 2006 | 5.384 | 5.472 | 5.221 | 5.347 | 8,892 | +0.05(+0.98%) |
Apr 21, 2006 | 5.317 | 5.539 | 5.280 | 5.295 | 63,976 | -0.02(-0.42%) |
Apr 20, 2006 | 4.913 | 5.373 | 4.828 | 5.317 | 78,223 | +0.20(+3.91%) |
Apr 19, 2006 | 4.839 | 5.159 | 4.839 | 5.117 | 70,887 | +0.24(+4.96%) |
Apr 18, 2006 | 4.854 | 4.890 | 4.835 | 4.875 | 10,762 | -0.01(-0.17%) |
Apr 17, 2006 | 4.839 | 4.954 | 4.839 | 4.884 | 14,128 | -0.05(-0.96%) |
Apr 13, 2006 | 4.995 | 4.995 | 4.828 | 4.931 | 19,720 | -0.01(-0.24%) |
Apr 12, 2006 | 4.911 | 4.982 | 4.884 | 4.943 | 6,693 | +0.08(+1.60%) |
Apr 11, 2006 | 5.013 | 5.013 | 4.839 | 4.865 | 12,209 | +0.01(+0.31%) |
Apr 10, 2006 | 5.091 | 5.091 | 4.806 | 4.850 | 25,215 | -0.15(-2.97%) |
Apr 07, 2006 | 5.071 | 5.071 | 4.858 | 4.998 | 22,187 | -0.06(-1.17%) |
Apr 06, 2006 | 5.095 | 5.095 | 4.995 | 5.058 | 18,659 | -0.03(-0.66%) |
Apr 05, 2006 | 4.746 | 5.091 | 4.746 | 5.091 | 34,906 | +0.20(+4.09%) |
Apr 04, 2006 | 4.882 | 5.007 | 4.702 | 4.891 | 11,672 | +0.06(+1.15%) |
Apr 03, 2006 | 5.002 | 5.061 | 4.835 | 4.835 | 16,560 | -0.16(-3.26%) |
Mar 31, 2006 | 4.780 | 4.998 | 4.780 | 4.998 | 13,480 | +0.13(+2.74%) |
Mar 30, 2006 | 4.780 | 4.865 | 4.780 | 4.865 | 661 | -0.01(-0.23%) |
Mar 29, 2006 | 4.876 | 4.876 | 4.876 | 4.876 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 4.970 | 4.970 | 4.817 | 4.876 | 2,547 | +0.05(+1.08%) |
Mar 27, 2006 | 4.913 | 4.913 | 4.780 | 4.824 | 35,265 | -0.15(-2.94%) |
Mar 24, 2006 | 4.891 | 5.039 | 4.891 | 4.970 | 27,409 | +0.04(+0.84%) |
Mar 23, 2006 | 4.902 | 5.039 | 4.783 | 4.929 | 5,667 | +0.04(+0.86%) |
Mar 22, 2006 | 5.039 | 5.039 | 4.796 | 4.887 | 18,891 | -0.04(-0.75%) |
Mar 21, 2006 | 4.968 | 4.968 | 4.824 | 4.924 | 8,042 | +0.07(+1.37%) |
Mar 20, 2006 | 4.817 | 4.910 | 4.780 | 4.858 | 86,476 | +0.04(+0.85%) |
Mar 17, 2006 | 4.861 | 4.883 | 4.761 | 4.817 | 11,764 | -0.03(-0.55%) |
Mar 16, 2006 | 4.809 | 4.898 | 4.669 | 4.844 | 18,527 | -0.00(-0.01%) |
Mar 15, 2006 | 4.958 | 4.958 | 4.662 | 4.844 | 7,157 | +0.04(+0.87%) |
Mar 14, 2006 | 4.817 | 4.914 | 4.709 | 4.802 | 24,999 | +0.02(+0.39%) |
Mar 13, 2006 | 4.965 | 4.965 | 4.784 | 4.784 | 9,327 | -0.18(-3.66%) |
Mar 10, 2006 | 5.039 | 5.039 | 4.892 | 4.965 | 13,170 | +0.02(+0.37%) |
Mar 09, 2006 | 4.976 | 5.091 | 4.895 | 4.947 | 21,517 | +0.00(+0.00%) |
Mar 08, 2006 | 4.865 | 4.961 | 4.847 | 4.947 | 7,327 | -0.02(-0.39%) |
Mar 07, 2006 | 5.158 | 5.158 | 4.876 | 4.966 | 12,417 | -0.04(-0.87%) |
Mar 06, 2006 | 5.095 | 5.187 | 4.928 | 5.010 | 29,517 | -0.01(-0.15%) |
Mar 03, 2006 | 4.977 | 5.095 | 4.977 | 5.017 | 31,573 | +0.10(+2.07%) |
Mar 02, 2006 | 5.021 | 5.021 | 4.915 | 4.915 | 1,443 | -0.02(-0.48%) |