Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.749 | 3.907 | 3.700 | 3.868 | 103,830 | +0.12(+3.16%) |
May 30, 2006 | 3.868 | 3.878 | 3.700 | 3.749 | 86,093 | -0.03(-0.78%) |
May 26, 2006 | 3.730 | 3.858 | 3.730 | 3.779 | 110,402 | +0.04(+1.06%) |
May 25, 2006 | 3.730 | 3.799 | 3.700 | 3.739 | 111,694 | +0.02(+0.53%) |
May 24, 2006 | 3.631 | 3.730 | 3.631 | 3.720 | 149,844 | +0.12(+3.29%) |
May 23, 2006 | 3.749 | 3.818 | 3.522 | 3.601 | 244,481 | -0.17(-4.45%) |
May 22, 2006 | 3.878 | 3.937 | 3.651 | 3.769 | 323,666 | -0.10(-2.55%) |
May 19, 2006 | 4.006 | 4.026 | 3.799 | 3.868 | 233,583 | -0.08(-2.00%) |
May 18, 2006 | 4.262 | 4.262 | 3.808 | 3.947 | 810,605 | -0.32(-7.41%) |
May 17, 2006 | 3.858 | 4.381 | 3.621 | 4.262 | 512,130 | +0.41(+10.77%) |
May 16, 2006 | 3.887 | 3.907 | 3.779 | 3.848 | 272,738 | -0.04(-1.02%) |
May 15, 2006 | 4.085 | 4.183 | 3.828 | 3.887 | 574,903 | -0.19(-4.60%) |
May 12, 2006 | 4.055 | 4.183 | 3.976 | 4.075 | 97,714 | +0.03(+0.73%) |
May 11, 2006 | 4.095 | 4.183 | 3.956 | 4.045 | 96,386 | -0.08(-1.91%) |
May 10, 2006 | 4.065 | 4.183 | 4.065 | 4.124 | 125,587 | +0.04(+0.97%) |
May 09, 2006 | 4.183 | 4.213 | 4.045 | 4.085 | 112,945 | -0.10(-2.36%) |
May 08, 2006 | 4.114 | 4.223 | 4.095 | 4.183 | 125,835 | -0.03(-0.70%) |
May 05, 2006 | 4.213 | 4.243 | 4.164 | 4.213 | 86,614 | +0.02(+0.47%) |
May 04, 2006 | 4.075 | 4.292 | 4.075 | 4.193 | 90,601 | +0.13(+3.16%) |
May 03, 2006 | 4.558 | 4.558 | 3.996 | 4.065 | 572,758 | -0.22(-5.07%) |
May 02, 2006 | 4.440 | 4.460 | 4.243 | 4.282 | 99,783 | -0.11(-2.47%) |
May 01, 2006 | 4.470 | 4.529 | 4.282 | 4.391 | 101,896 | -0.07(-1.55%) |
Apr 28, 2006 | 4.558 | 4.647 | 4.341 | 4.460 | 115,541 | -0.11(-2.38%) |
Apr 27, 2006 | 4.460 | 4.588 | 4.460 | 4.568 | 97,414 | +0.07(+1.53%) |
Apr 26, 2006 | 4.539 | 4.736 | 4.489 | 4.499 | 404,982 | +0.15(+3.40%) |
Apr 25, 2006 | 4.667 | 4.667 | 4.341 | 4.351 | 171,653 | -0.27(-5.77%) |
Apr 24, 2006 | 4.706 | 4.706 | 4.450 | 4.618 | 153,808 | -0.11(-2.30%) |
Apr 21, 2006 | 4.627 | 4.736 | 4.539 | 4.726 | 171,897 | +0.22(+4.81%) |
Apr 20, 2006 | 4.637 | 4.706 | 4.420 | 4.509 | 143,392 | -0.12(-2.56%) |
Apr 19, 2006 | 4.351 | 4.677 | 4.341 | 4.627 | 177,567 | +0.30(+6.83%) |
Apr 18, 2006 | 4.489 | 4.499 | 4.262 | 4.331 | 193,462 | -0.11(-2.44%) |
Apr 17, 2006 | 4.548 | 4.618 | 4.272 | 4.440 | 251,675 | -0.13(-2.81%) |
Apr 13, 2006 | 4.440 | 4.775 | 4.183 | 4.568 | 690,511 | +0.32(+7.42%) |
Apr 12, 2006 | 4.302 | 4.351 | 4.203 | 4.252 | 172,810 | -0.05(-1.15%) |
Apr 11, 2006 | 4.174 | 4.302 | 4.095 | 4.302 | 194,176 | +0.13(+3.07%) |
Apr 10, 2006 | 4.460 | 4.460 | 4.144 | 4.174 | 265,049 | -0.20(-4.51%) |
Apr 07, 2006 | 4.677 | 4.687 | 4.243 | 4.371 | 361,054 | -0.07(-1.56%) |
Apr 06, 2006 | 4.470 | 4.529 | 4.391 | 4.440 | 151,742 | -0.05(-1.10%) |
Apr 05, 2006 | 4.578 | 4.637 | 4.361 | 4.489 | 269,429 | -0.07(-1.52%) |
Apr 04, 2006 | 4.736 | 4.766 | 4.489 | 4.558 | 191,164 | -0.16(-3.35%) |
Apr 03, 2006 | 4.795 | 4.913 | 4.687 | 4.716 | 281,839 | +0.09(+1.92%) |
Mar 31, 2006 | 4.499 | 4.627 | 4.440 | 4.627 | 190,086 | +0.13(+2.85%) |
Mar 30, 2006 | 4.440 | 4.696 | 4.440 | 4.499 | 164,543 | +0.06(+1.33%) |
Mar 29, 2006 | 4.598 | 4.618 | 4.430 | 4.440 | 371,981 | -0.16(-3.43%) |
Mar 28, 2006 | 4.884 | 4.884 | 4.588 | 4.598 | 565,772 | -0.29(-5.86%) |
Mar 27, 2006 | 4.864 | 4.953 | 4.825 | 4.884 | 109,342 | +0.02(+0.41%) |
Mar 24, 2006 | 4.943 | 4.953 | 4.785 | 4.864 | 176,207 | -0.09(-1.79%) |
Mar 23, 2006 | 5.002 | 5.032 | 4.854 | 4.953 | 215,678 | -0.08(-1.57%) |
Mar 22, 2006 | 5.042 | 5.111 | 4.933 | 5.032 | 278,516 | +0.02(+0.39%) |
Mar 21, 2006 | 5.091 | 5.131 | 5.012 | 5.012 | 299,011 | -0.09(-1.74%) |
Mar 20, 2006 | 5.052 | 5.229 | 5.022 | 5.101 | 507,440 | +0.09(+1.77%) |
Mar 17, 2006 | 5.062 | 5.180 | 5.012 | 5.012 | 121,229 | -0.11(-2.12%) |
Mar 16, 2006 | 5.150 | 5.279 | 5.081 | 5.121 | 467,055 | -0.02(-0.38%) |
Mar 15, 2006 | 5.239 | 5.298 | 5.071 | 5.140 | 406,678 | -0.10(-1.88%) |
Mar 14, 2006 | 5.111 | 5.407 | 5.042 | 5.239 | 194,427 | +0.14(+2.71%) |
Mar 13, 2006 | 5.131 | 5.210 | 5.032 | 5.101 | 100,021 | -0.05(-0.96%) |
Mar 10, 2006 | 5.180 | 5.269 | 5.032 | 5.150 | 105,407 | -0.01(-0.19%) |
Mar 09, 2006 | 5.140 | 5.279 | 5.062 | 5.160 | 112,606 | +0.02(+0.38%) |
Mar 08, 2006 | 5.131 | 5.318 | 5.081 | 5.140 | 157,532 | -0.04(-0.76%) |
Mar 07, 2006 | 5.525 | 5.525 | 5.121 | 5.180 | 154,232 | -0.17(-3.14%) |
Mar 06, 2006 | 5.288 | 5.545 | 5.288 | 5.348 | 237,964 | -0.08(-1.45%) |
Mar 03, 2006 | 5.397 | 5.614 | 5.367 | 5.427 | 316,975 | +0.03(+0.55%) |
Mar 02, 2006 | 5.298 | 5.545 | 5.229 | 5.397 | 322,983 | +0.06(+1.11%) |