Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.272 | 5.668 | 5.262 | 5.601 | 291,199 | +0.37(+7.02%) |
May 30, 2006 | 5.136 | 5.281 | 5.069 | 5.233 | 180,862 | +0.15(+3.05%) |
May 26, 2006 | 5.088 | 5.098 | 5.011 | 5.078 | 88,406 | +0.00(+0.00%) |
May 25, 2006 | 5.020 | 5.127 | 4.972 | 5.078 | 130,277 | +0.12(+2.34%) |
May 24, 2006 | 4.875 | 5.098 | 4.846 | 4.962 | 169,185 | +0.04(+0.79%) |
May 23, 2006 | 5.117 | 5.233 | 4.904 | 4.924 | 138,606 | -0.14(-2.68%) |
May 22, 2006 | 5.059 | 5.117 | 4.982 | 5.059 | 125,606 | -0.04(-0.76%) |
May 19, 2006 | 4.982 | 5.165 | 4.962 | 5.098 | 155,352 | +0.08(+1.54%) |
May 18, 2006 | 5.214 | 5.252 | 5.001 | 5.020 | 82,167 | -0.19(-3.71%) |
May 17, 2006 | 5.107 | 5.214 | 5.049 | 5.214 | 134,916 | +0.05(+0.94%) |
May 16, 2006 | 5.030 | 5.243 | 4.962 | 5.165 | 201,342 | +0.12(+2.30%) |
May 15, 2006 | 5.030 | 5.185 | 4.991 | 5.049 | 208,756 | +0.02(+0.38%) |
May 12, 2006 | 5.107 | 5.117 | 5.011 | 5.030 | 187,652 | -0.09(-1.70%) |
May 11, 2006 | 5.165 | 5.223 | 5.069 | 5.117 | 152,855 | -0.02(-0.38%) |
May 10, 2006 | 5.397 | 5.504 | 5.127 | 5.136 | 209,862 | -0.26(-4.84%) |
May 09, 2006 | 5.619 | 5.668 | 5.388 | 5.397 | 163,797 | -0.18(-3.29%) |
May 08, 2006 | 5.301 | 5.610 | 5.281 | 5.581 | 233,963 | +0.24(+4.53%) |
May 05, 2006 | 5.388 | 5.427 | 5.223 | 5.339 | 157,574 | +0.01(+0.18%) |
May 04, 2006 | 5.223 | 5.397 | 5.214 | 5.330 | 239,920 | +0.11(+2.04%) |
May 03, 2006 | 5.746 | 5.746 | 5.165 | 5.223 | 307,150 | -0.53(-9.24%) |
May 02, 2006 | 5.659 | 5.804 | 5.601 | 5.755 | 281,620 | +0.15(+2.76%) |
May 01, 2006 | 5.630 | 5.746 | 5.581 | 5.601 | 221,901 | -0.06(-1.03%) |
Apr 28, 2006 | 5.591 | 5.784 | 5.562 | 5.659 | 270,858 | +0.07(+1.21%) |
Apr 27, 2006 | 5.581 | 5.697 | 5.543 | 5.591 | 166,470 | -0.01(-0.17%) |
Apr 26, 2006 | 5.591 | 5.717 | 5.552 | 5.601 | 238,591 | +0.04(+0.70%) |
Apr 25, 2006 | 5.514 | 5.591 | 5.446 | 5.562 | 291,418 | +0.05(+0.88%) |
Apr 24, 2006 | 5.543 | 5.852 | 5.504 | 5.514 | 421,230 | -0.01(-0.18%) |
Apr 21, 2006 | 5.069 | 5.842 | 5.011 | 5.523 | 545,151 | +0.49(+9.81%) |
Apr 20, 2006 | 4.817 | 5.040 | 4.817 | 5.030 | 241,697 | +0.20(+4.21%) |
Apr 19, 2006 | 5.136 | 5.136 | 4.740 | 4.827 | 564,691 | -0.26(-5.13%) |
Apr 18, 2006 | 5.020 | 5.291 | 4.982 | 5.088 | 718,124 | +0.28(+5.83%) |
Apr 17, 2006 | 4.769 | 4.904 | 4.662 | 4.807 | 95,650 | +0.02(+0.40%) |
Apr 13, 2006 | 4.817 | 4.865 | 4.711 | 4.788 | 36,596 | -0.01(-0.20%) |
Apr 12, 2006 | 4.720 | 4.827 | 4.624 | 4.798 | 65,387 | +0.08(+1.64%) |
Apr 11, 2006 | 4.904 | 4.972 | 4.604 | 4.720 | 140,199 | -0.15(-2.98%) |
Apr 10, 2006 | 5.001 | 5.088 | 4.798 | 4.865 | 139,264 | -0.16(-3.27%) |
Apr 07, 2006 | 5.378 | 5.407 | 4.972 | 5.030 | 98,936 | -0.34(-6.31%) |
Apr 06, 2006 | 5.417 | 5.417 | 5.272 | 5.368 | 75,194 | -0.04(-0.72%) |
Apr 05, 2006 | 5.427 | 5.456 | 5.272 | 5.407 | 133,308 | -0.02(-0.36%) |
Apr 04, 2006 | 5.233 | 5.514 | 5.194 | 5.427 | 104,309 | +0.15(+2.75%) |
Apr 03, 2006 | 5.223 | 5.301 | 5.156 | 5.281 | 202,842 | +0.06(+1.11%) |
Mar 31, 2006 | 5.194 | 5.272 | 4.991 | 5.223 | 334,690 | +0.16(+3.25%) |
Mar 30, 2006 | 4.865 | 5.175 | 4.865 | 5.059 | 159,489 | +0.17(+3.56%) |
Mar 29, 2006 | 4.856 | 4.924 | 4.798 | 4.885 | 88,928 | +0.03(+0.60%) |
Mar 28, 2006 | 4.798 | 4.875 | 4.701 | 4.856 | 97,229 | +0.02(+0.40%) |
Mar 27, 2006 | 4.662 | 4.885 | 4.662 | 4.836 | 85,220 | +0.15(+3.09%) |
Mar 24, 2006 | 4.769 | 4.769 | 4.566 | 4.691 | 34,021 | -0.07(-1.42%) |
Mar 23, 2006 | 4.691 | 4.769 | 4.401 | 4.759 | 79,810 | +0.07(+1.44%) |
Mar 22, 2006 | 4.479 | 4.691 | 4.421 | 4.691 | 57,376 | +0.21(+4.75%) |
Mar 21, 2006 | 4.701 | 4.740 | 4.421 | 4.479 | 125,198 | -0.26(-5.51%) |
Mar 20, 2006 | 4.701 | 4.759 | 4.488 | 4.740 | 84,185 | +0.05(+1.03%) |
Mar 17, 2006 | 4.740 | 4.740 | 4.591 | 4.691 | 327,232 | -0.04(-0.82%) |
Mar 16, 2006 | 4.740 | 4.759 | 4.672 | 4.730 | 64,402 | +0.01(+0.20%) |
Mar 15, 2006 | 4.769 | 4.798 | 4.720 | 4.720 | 138,495 | -0.01(-0.20%) |
Mar 14, 2006 | 4.537 | 4.730 | 4.459 | 4.730 | 66,627 | +0.15(+3.16%) |
Mar 13, 2006 | 4.527 | 4.662 | 4.527 | 4.585 | 61,591 | +0.08(+1.72%) |
Mar 10, 2006 | 4.372 | 4.537 | 4.324 | 4.508 | 57,838 | +0.15(+3.56%) |
Mar 09, 2006 | 4.362 | 4.546 | 4.324 | 4.353 | 72,494 | -0.14(-3.02%) |
Mar 08, 2006 | 4.295 | 4.546 | 4.256 | 4.488 | 65,275 | +0.18(+4.27%) |
Mar 07, 2006 | 4.401 | 4.459 | 4.285 | 4.304 | 68,438 | -0.10(-2.20%) |
Mar 06, 2006 | 4.304 | 4.459 | 4.266 | 4.401 | 443,042 | +0.10(+2.25%) |
Mar 03, 2006 | 4.295 | 4.372 | 4.285 | 4.304 | 133,181 | -0.03(-0.67%) |
Mar 02, 2006 | 4.469 | 4.498 | 4.304 | 4.333 | 58,938 | -0.17(-3.86%) |