Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.852 | 5.950 | 5.616 | 5.683 | 2,732,378 | -0.17(-2.88%) |
May 30, 2006 | 6.062 | 6.097 | 5.747 | 5.852 | 1,514,528 | -0.20(-3.29%) |
May 26, 2006 | 6.216 | 6.433 | 5.989 | 6.051 | 1,309,390 | +1.98(+48.50%) |
May 25, 2006 | 4.054 | 4.095 | 3.982 | 4.075 | 905,571 | +0.08(+1.90%) |
May 24, 2006 | 4.022 | 4.202 | 3.896 | 3.999 | 1,875,426 | -0.03(-0.80%) |
May 23, 2006 | 4.095 | 4.249 | 4.024 | 4.031 | 1,390,765 | -0.03(-0.68%) |
May 22, 2006 | 4.076 | 4.103 | 3.965 | 4.059 | 1,500,018 | -0.04(-0.91%) |
May 19, 2006 | 3.981 | 4.186 | 3.963 | 4.096 | 1,723,734 | +0.07(+1.69%) |
May 18, 2006 | 3.986 | 4.104 | 3.986 | 4.028 | 1,388,148 | +0.06(+1.47%) |
May 17, 2006 | 3.986 | 4.049 | 3.925 | 3.970 | 1,952,733 | -0.05(-1.20%) |
May 16, 2006 | 3.990 | 4.076 | 3.945 | 4.018 | 2,359,961 | +0.01(+0.20%) |
May 15, 2006 | 4.044 | 4.053 | 3.946 | 4.010 | 2,719,281 | -0.06(-1.36%) |
May 12, 2006 | 4.197 | 4.207 | 4.049 | 4.065 | 1,685,000 | -0.13(-3.18%) |
May 11, 2006 | 4.185 | 4.275 | 4.151 | 4.199 | 1,517,769 | +0.03(+0.61%) |
May 10, 2006 | 4.159 | 4.210 | 4.111 | 4.174 | 1,314,522 | +0.03(+0.82%) |
May 09, 2006 | 4.097 | 4.180 | 4.032 | 4.140 | 3,072,575 | +0.03(+0.79%) |
May 08, 2006 | 4.260 | 4.260 | 4.073 | 4.107 | 2,731,790 | -0.11(-2.51%) |
May 05, 2006 | 4.316 | 4.381 | 4.208 | 4.213 | 2,879,026 | -0.11(-2.50%) |
May 04, 2006 | 4.198 | 4.403 | 4.182 | 4.321 | 3,650,217 | +0.14(+3.32%) |
May 03, 2006 | 4.344 | 4.382 | 4.166 | 4.182 | 2,502,664 | -0.15(-3.53%) |
May 02, 2006 | 3.850 | 4.335 | 3.717 | 4.335 | 9,537,789 | +0.15(+3.53%) |
May 01, 2006 | 4.222 | 4.238 | 4.128 | 4.188 | 3,429,532 | -0.02(-0.41%) |
Apr 28, 2006 | 4.269 | 4.313 | 4.198 | 4.205 | 4,049,747 | +0.02(+0.47%) |
Apr 27, 2006 | 3.873 | 4.216 | 3.871 | 4.185 | 4,338,952 | +0.31(+7.90%) |
Apr 26, 2006 | 3.854 | 4.006 | 3.809 | 3.879 | 2,035,686 | +0.04(+0.97%) |
Apr 25, 2006 | 3.929 | 3.944 | 3.813 | 3.842 | 1,686,021 | -0.10(-2.45%) |
Apr 24, 2006 | 3.882 | 3.997 | 3.795 | 3.938 | 2,620,595 | +0.05(+1.36%) |
Apr 21, 2006 | 3.918 | 3.966 | 3.800 | 3.885 | 3,188,058 | -0.00(-0.10%) |
Apr 20, 2006 | 3.513 | 3.922 | 3.396 | 3.889 | 15,238,201 | +0.88(+29.14%) |
Apr 19, 2006 | 2.933 | 3.019 | 2.910 | 3.012 | 542,740 | +0.09(+3.19%) |
Apr 18, 2006 | 2.891 | 2.964 | 2.869 | 2.918 | 886,175 | +0.04(+1.48%) |
Apr 17, 2006 | 2.812 | 2.891 | 2.802 | 2.876 | 885,407 | +0.05(+1.76%) |
Apr 13, 2006 | 2.828 | 2.846 | 2.816 | 2.826 | 643,342 | -0.02(-0.78%) |
Apr 12, 2006 | 2.782 | 2.857 | 2.772 | 2.848 | 434,271 | +0.07(+2.39%) |
Apr 11, 2006 | 2.895 | 2.908 | 2.773 | 2.782 | 785,159 | -0.11(-3.90%) |
Apr 10, 2006 | 2.866 | 2.918 | 2.826 | 2.895 | 609,023 | +0.04(+1.41%) |
Apr 07, 2006 | 2.918 | 2.941 | 2.844 | 2.854 | 919,270 | -0.05(-1.66%) |
Apr 06, 2006 | 2.888 | 2.915 | 2.852 | 2.903 | 910,171 | +0.02(+0.52%) |
Apr 05, 2006 | 2.862 | 2.918 | 2.825 | 2.888 | 711,432 | +0.04(+1.41%) |
Apr 04, 2006 | 2.802 | 2.884 | 2.749 | 2.847 | 914,206 | +0.02(+0.78%) |
Apr 03, 2006 | 2.828 | 2.888 | 2.779 | 2.825 | 785,159 | +0.02(+0.76%) |
Mar 31, 2006 | 2.816 | 2.834 | 2.785 | 2.804 | 751,347 | +0.00(+0.03%) |
Mar 30, 2006 | 2.852 | 2.858 | 2.770 | 2.803 | 929,627 | -0.05(-1.77%) |
Mar 29, 2006 | 2.869 | 2.884 | 2.838 | 2.854 | 1,341,945 | -0.00(-0.11%) |
Mar 28, 2006 | 2.855 | 2.906 | 2.826 | 2.857 | 944,305 | -0.00(-0.06%) |
Mar 27, 2006 | 2.863 | 2.864 | 2.833 | 2.858 | 597,569 | +0.01(+0.36%) |
Mar 24, 2006 | 2.796 | 2.859 | 2.776 | 2.848 | 867,496 | +0.04(+1.29%) |
Mar 23, 2006 | 2.828 | 2.855 | 2.795 | 2.812 | 504,741 | -0.03(-1.03%) |
Mar 22, 2006 | 2.806 | 2.864 | 2.806 | 2.841 | 811,131 | +0.03(+1.01%) |
Mar 21, 2006 | 2.792 | 2.843 | 2.772 | 2.813 | 1,403,645 | +0.03(+1.11%) |
Mar 20, 2006 | 2.772 | 2.792 | 2.730 | 2.782 | 1,100,589 | +0.02(+0.80%) |
Mar 17, 2006 | 2.843 | 2.855 | 2.708 | 2.760 | 1,611,230 | -0.07(-2.59%) |
Mar 16, 2006 | 2.703 | 2.839 | 2.686 | 2.833 | 2,351,833 | +0.16(+5.97%) |
Mar 15, 2006 | 2.625 | 2.685 | 2.608 | 2.674 | 924,377 | +0.06(+2.42%) |
Mar 14, 2006 | 2.570 | 2.610 | 2.529 | 2.610 | 1,100,808 | +0.03(+1.19%) |
Mar 13, 2006 | 2.559 | 2.592 | 2.549 | 2.580 | 1,448,143 | +0.04(+1.74%) |
Mar 10, 2006 | 2.527 | 2.556 | 2.518 | 2.535 | 1,360,438 | +0.02(+0.82%) |
Mar 09, 2006 | 2.516 | 2.527 | 2.488 | 2.515 | 1,220,900 | +0.02(+0.76%) |
Mar 08, 2006 | 2.535 | 2.547 | 2.471 | 2.496 | 1,231,957 | -0.06(-2.17%) |
Mar 07, 2006 | 2.551 | 2.567 | 2.521 | 2.551 | 927,415 | -0.01(-0.40%) |
Mar 06, 2006 | 2.616 | 2.654 | 2.529 | 2.561 | 2,208,522 | +0.00(+0.19%) |
Mar 03, 2006 | 2.600 | 2.610 | 2.523 | 2.557 | 1,252,704 | -0.04(-1.49%) |
Mar 02, 2006 | 2.535 | 2.776 | 2.522 | 2.595 | 2,630,394 | +0.06(+2.21%) |