Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.371 | 5.628 | 5.371 | 5.371 | 117,797 | +0.00(+0.00%) |
May 30, 2006 | 5.618 | 5.618 | 5.342 | 5.371 | 119,764 | -0.26(-4.57%) |
May 26, 2006 | 5.704 | 5.799 | 5.552 | 5.628 | 164,935 | -0.04(-0.67%) |
May 25, 2006 | 5.361 | 5.742 | 5.228 | 5.666 | 203,826 | +0.31(+5.87%) |
May 24, 2006 | 5.580 | 5.713 | 5.323 | 5.352 | 231,109 | -0.26(-4.58%) |
May 23, 2006 | 5.790 | 5.837 | 5.561 | 5.609 | 191,899 | -0.10(-1.83%) |
May 22, 2006 | 6.237 | 6.237 | 5.618 | 5.713 | 307,426 | -0.59(-9.37%) |
May 19, 2006 | 6.247 | 6.428 | 6.142 | 6.304 | 119,874 | +0.00(+0.00%) |
May 18, 2006 | 6.190 | 6.418 | 6.094 | 6.304 | 142,422 | +0.11(+1.85%) |
May 17, 2006 | 6.132 | 6.257 | 6.037 | 6.190 | 188,914 | +0.07(+1.09%) |
May 16, 2006 | 6.066 | 6.132 | 6.047 | 6.123 | 144,731 | +0.06(+0.94%) |
May 15, 2006 | 6.142 | 6.399 | 5.904 | 6.066 | 346,784 | -0.02(-0.31%) |
May 12, 2006 | 6.475 | 6.503 | 5.999 | 6.085 | 412,907 | -0.39(-6.03%) |
May 11, 2006 | 6.732 | 6.856 | 6.409 | 6.475 | 371,555 | -0.45(-6.47%) |
May 10, 2006 | 6.637 | 7.031 | 6.618 | 6.923 | 471,126 | +0.35(+5.36%) |
May 09, 2006 | 7.104 | 7.389 | 6.542 | 6.570 | 1,368,917 | -1.13(-14.71%) |
May 08, 2006 | 8.151 | 8.199 | 7.608 | 7.704 | 233,068 | -0.48(-5.82%) |
May 05, 2006 | 8.456 | 8.456 | 8.094 | 8.180 | 166,973 | -0.16(-1.94%) |
May 04, 2006 | 8.504 | 8.570 | 8.237 | 8.342 | 241,121 | -0.22(-2.56%) |
May 03, 2006 | 8.408 | 8.561 | 8.361 | 8.561 | 136,233 | +0.16(+1.93%) |
May 02, 2006 | 8.256 | 8.465 | 8.208 | 8.399 | 135,672 | +0.14(+1.73%) |
May 01, 2006 | 8.227 | 8.265 | 8.170 | 8.256 | 102,880 | +0.07(+0.81%) |
Apr 28, 2006 | 8.189 | 8.237 | 8.104 | 8.189 | 63,114 | +0.01(+0.12%) |
Apr 27, 2006 | 8.113 | 8.323 | 8.094 | 8.180 | 94,388 | +0.07(+0.82%) |
Apr 26, 2006 | 8.332 | 8.332 | 8.066 | 8.113 | 105,017 | -0.15(-1.84%) |
Apr 25, 2006 | 8.294 | 8.304 | 8.075 | 8.265 | 89,221 | +0.08(+0.93%) |
Apr 24, 2006 | 8.294 | 8.304 | 8.123 | 8.189 | 108,135 | -0.07(-0.81%) |
Apr 21, 2006 | 8.370 | 8.389 | 8.199 | 8.256 | 117,333 | -0.07(-0.80%) |
Apr 20, 2006 | 8.370 | 8.380 | 8.294 | 8.323 | 62,580 | -0.01(-0.11%) |
Apr 19, 2006 | 8.304 | 8.389 | 8.199 | 8.332 | 162,574 | +0.07(+0.81%) |
Apr 18, 2006 | 8.294 | 8.380 | 8.218 | 8.265 | 85,402 | -0.03(-0.34%) |
Apr 17, 2006 | 8.418 | 8.513 | 8.246 | 8.294 | 223,472 | -0.09(-1.02%) |
Apr 13, 2006 | 8.351 | 8.456 | 8.246 | 8.380 | 187,297 | +0.07(+0.80%) |
Apr 12, 2006 | 8.018 | 8.389 | 8.094 | 8.313 | 205,360 | +0.30(+3.68%) |
Apr 11, 2006 | 8.151 | 8.151 | 7.799 | 8.018 | 400,048 | -0.11(-1.35%) |
Apr 10, 2006 | 8.332 | 8.389 | 8.113 | 8.127 | 124,755 | -0.18(-2.12%) |
Apr 07, 2006 | 8.551 | 8.675 | 8.208 | 8.304 | 248,998 | -0.25(-2.90%) |
Apr 06, 2006 | 8.389 | 8.570 | 8.237 | 8.551 | 388,751 | +0.17(+2.05%) |
Apr 05, 2006 | 8.218 | 8.408 | 8.094 | 8.380 | 231,868 | +0.14(+1.73%) |
Apr 04, 2006 | 8.456 | 8.475 | 8.132 | 8.237 | 329,142 | -0.20(-2.37%) |
Apr 03, 2006 | 8.232 | 8.494 | 8.232 | 8.437 | 269,266 | +0.17(+2.07%) |
Mar 31, 2006 | 7.808 | 8.265 | 7.789 | 8.265 | 355,353 | +0.50(+6.37%) |
Mar 30, 2006 | 7.856 | 7.875 | 7.666 | 7.770 | 111,817 | -0.07(-0.85%) |
Mar 29, 2006 | 7.666 | 7.856 | 7.618 | 7.837 | 135,807 | +0.13(+1.73%) |
Mar 28, 2006 | 7.827 | 7.856 | 7.656 | 7.704 | 175,944 | -0.14(-1.82%) |
Mar 27, 2006 | 7.656 | 7.846 | 7.456 | 7.846 | 210,147 | +0.21(+2.74%) |
Mar 24, 2006 | 7.466 | 7.637 | 7.456 | 7.637 | 128,151 | +0.18(+2.43%) |
Mar 23, 2006 | 7.551 | 7.618 | 7.427 | 7.456 | 76,871 | -0.06(-0.76%) |
Mar 22, 2006 | 7.570 | 7.618 | 7.494 | 7.513 | 88,632 | +0.07(+0.90%) |
Mar 21, 2006 | 7.551 | 7.570 | 7.389 | 7.447 | 155,435 | -0.07(-0.89%) |
Mar 20, 2006 | 7.475 | 7.599 | 7.475 | 7.513 | 102,346 | +0.09(+1.15%) |
Mar 17, 2006 | 7.627 | 7.627 | 7.361 | 7.427 | 217,337 | -0.17(-2.26%) |
Mar 16, 2006 | 7.380 | 7.723 | 7.380 | 7.599 | 379,226 | +0.23(+3.10%) |
Mar 15, 2006 | 7.075 | 7.370 | 7.016 | 7.370 | 261,462 | +0.26(+3.61%) |
Mar 14, 2006 | 6.989 | 7.142 | 6.828 | 7.113 | 153,782 | +0.12(+1.77%) |
Mar 13, 2006 | 7.037 | 7.142 | 6.875 | 6.989 | 137,206 | -0.04(-0.54%) |
Mar 10, 2006 | 7.018 | 7.218 | 6.932 | 7.028 | 292,409 | +0.00(+0.00%) |
Mar 09, 2006 | 6.609 | 7.075 | 6.609 | 7.028 | 460,470 | +0.50(+7.74%) |
Mar 08, 2006 | 6.447 | 6.570 | 6.380 | 6.523 | 80,669 | +0.03(+0.44%) |
Mar 07, 2006 | 6.475 | 6.551 | 6.351 | 6.494 | 73,339 | +0.00(+0.00%) |
Mar 06, 2006 | 6.609 | 6.609 | 6.494 | 6.494 | 46,781 | -0.13(-2.01%) |
Mar 03, 2006 | 6.475 | 6.647 | 6.475 | 6.628 | 98,124 | +0.10(+1.61%) |
Mar 02, 2006 | 6.590 | 6.590 | 6.489 | 6.523 | 84,686 | -0.10(-1.44%) |