Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.377 | 5.565 | 5.332 | 5.467 | 32,123 | +0.13(+2.39%) |
May 30, 2006 | 5.362 | 5.550 | 5.339 | 5.339 | 35,062 | -0.10(-1.80%) |
May 26, 2006 | 5.535 | 5.685 | 5.414 | 5.437 | 43,975 | +0.04(+0.70%) |
May 25, 2006 | 5.429 | 5.429 | 5.339 | 5.399 | 13,420 | -0.02(-0.28%) |
May 24, 2006 | 5.211 | 5.414 | 5.211 | 5.414 | 21,888 | +0.11(+2.13%) |
May 23, 2006 | 5.414 | 5.482 | 5.302 | 5.302 | 31,727 | -0.13(-2.35%) |
May 22, 2006 | 5.377 | 5.497 | 5.377 | 5.429 | 26,139 | +0.08(+1.55%) |
May 19, 2006 | 5.264 | 5.392 | 5.264 | 5.347 | 12,582 | +0.08(+1.43%) |
May 18, 2006 | 5.520 | 5.520 | 5.234 | 5.272 | 183,828 | -0.19(-3.44%) |
May 17, 2006 | 5.392 | 5.520 | 5.347 | 5.460 | 127,745 | -0.02(-0.27%) |
May 16, 2006 | 5.467 | 5.550 | 5.384 | 5.475 | 23,228 | +0.05(+0.83%) |
May 15, 2006 | 5.760 | 5.941 | 5.392 | 5.429 | 73,971 | -0.33(-5.74%) |
May 12, 2006 | 5.873 | 6.001 | 5.595 | 5.760 | 48,808 | -0.11(-1.80%) |
May 11, 2006 | 6.129 | 6.136 | 5.836 | 5.866 | 41,872 | -0.27(-4.41%) |
May 10, 2006 | 6.279 | 6.324 | 6.076 | 6.136 | 29,148 | -0.14(-2.16%) |
May 09, 2006 | 6.166 | 6.347 | 6.106 | 6.272 | 46,231 | +0.10(+1.58%) |
May 08, 2006 | 6.227 | 6.437 | 6.174 | 6.174 | 37,725 | -0.11(-1.68%) |
May 05, 2006 | 6.136 | 6.377 | 6.136 | 6.279 | 41,777 | +0.22(+3.60%) |
May 04, 2006 | 6.715 | 6.715 | 6.061 | 6.061 | 13,503 | -0.21(-3.36%) |
May 03, 2006 | 6.430 | 6.430 | 6.212 | 6.272 | 19,549 | -0.23(-3.58%) |
May 02, 2006 | 6.678 | 6.678 | 6.445 | 6.505 | 14,382 | -0.20(-2.92%) |
May 01, 2006 | 7.122 | 7.122 | 6.700 | 6.700 | 12,219 | -0.38(-5.31%) |
Apr 28, 2006 | 7.294 | 7.407 | 6.956 | 7.076 | 16,622 | -0.28(-3.78%) |
Apr 27, 2006 | 7.475 | 7.633 | 7.332 | 7.355 | 28,062 | -0.11(-1.41%) |
Apr 26, 2006 | 7.670 | 7.670 | 7.279 | 7.460 | 26,446 | -0.23(-3.03%) |
Apr 25, 2006 | 7.497 | 7.693 | 7.317 | 7.693 | 11,852 | +0.28(+3.75%) |
Apr 24, 2006 | 7.686 | 7.821 | 7.415 | 7.415 | 16,725 | -0.32(-4.09%) |
Apr 21, 2006 | 8.603 | 8.603 | 7.595 | 7.731 | 14,926 | -0.69(-8.21%) |
Apr 20, 2006 | 8.798 | 8.934 | 8.422 | 8.422 | 8,350 | -0.44(-4.92%) |
Apr 19, 2006 | 8.986 | 9.099 | 8.734 | 8.859 | 12,522 | -0.13(-1.42%) |
Apr 18, 2006 | 7.505 | 9.054 | 7.580 | 8.986 | 16,642 | +1.48(+19.74%) |
Apr 17, 2006 | 8.084 | 8.084 | 7.505 | 7.505 | 10,930 | -0.49(-6.11%) |
Apr 13, 2006 | 7.678 | 7.994 | 7.580 | 7.994 | 12,200 | +0.32(+4.11%) |
Apr 12, 2006 | 7.746 | 7.889 | 7.490 | 7.678 | 6,745 | -0.07(-0.87%) |
Apr 11, 2006 | 7.482 | 7.821 | 7.482 | 7.746 | 13,979 | +0.28(+3.73%) |
Apr 10, 2006 | 7.595 | 7.693 | 7.467 | 7.467 | 12,095 | -0.13(-1.68%) |
Apr 07, 2006 | 8.392 | 8.392 | 7.482 | 7.595 | 24,876 | -0.71(-8.60%) |
Apr 06, 2006 | 8.701 | 8.701 | 8.310 | 8.310 | 7,823 | -0.38(-4.33%) |
Apr 05, 2006 | 8.904 | 8.904 | 8.686 | 8.686 | 4,776 | -0.23(-2.53%) |
Apr 04, 2006 | 8.791 | 9.039 | 8.693 | 8.911 | 4,620 | +0.02(+0.25%) |
Apr 03, 2006 | 8.994 | 9.122 | 8.806 | 8.889 | 2,659 | -0.23(-2.56%) |
Mar 31, 2006 | 9.047 | 9.197 | 8.934 | 9.122 | 8,723 | +0.00(+0.00%) |
Mar 30, 2006 | 8.821 | 9.144 | 8.821 | 9.122 | 5,224 | +0.23(+2.62%) |
Mar 29, 2006 | 8.430 | 9.024 | 8.415 | 8.889 | 23,039 | +0.47(+5.54%) |
Mar 28, 2006 | 8.242 | 8.475 | 8.242 | 8.422 | 7,726 | +0.22(+2.66%) |
Mar 27, 2006 | 7.941 | 8.204 | 7.904 | 8.204 | 5,718 | +0.41(+5.21%) |
Mar 24, 2006 | 7.768 | 7.798 | 7.648 | 7.798 | 3,259 | +0.08(+1.07%) |
Mar 23, 2006 | 7.753 | 7.753 | 7.603 | 7.716 | 5,053 | +0.02(+0.20%) |
Mar 22, 2006 | 7.813 | 7.813 | 7.701 | 7.701 | 6,382 | -0.20(-2.57%) |
Mar 21, 2006 | 7.911 | 8.001 | 7.828 | 7.904 | 10,872 | -0.08(-1.04%) |
Mar 20, 2006 | 7.866 | 8.024 | 7.686 | 7.986 | 9,970 | +0.06(+0.76%) |
Mar 17, 2006 | 8.009 | 8.031 | 7.753 | 7.926 | 78,668 | +0.01(+0.09%) |
Mar 16, 2006 | 7.904 | 7.934 | 7.836 | 7.919 | 13,102 | +0.10(+1.25%) |
Mar 15, 2006 | 8.370 | 8.422 | 7.821 | 7.821 | 35,511 | -0.47(-5.71%) |
Mar 14, 2006 | 8.317 | 8.407 | 8.069 | 8.295 | 11,289 | +0.02(+0.27%) |
Mar 13, 2006 | 8.152 | 8.310 | 8.122 | 8.272 | 10,212 | +0.21(+2.61%) |
Mar 10, 2006 | 7.979 | 8.062 | 7.934 | 8.062 | 6,557 | +0.04(+0.47%) |
Mar 09, 2006 | 8.024 | 8.385 | 8.009 | 8.024 | 26,563 | +0.11(+1.33%) |
Mar 08, 2006 | 8.046 | 8.438 | 7.919 | 7.919 | 8,793 | -0.20(-2.41%) |
Mar 07, 2006 | 8.249 | 8.280 | 8.084 | 8.114 | 18,062 | -0.10(-1.19%) |
Mar 06, 2006 | 9.347 | 9.347 | 8.144 | 8.212 | 17,307 | -1.18(-12.57%) |
Mar 03, 2006 | 9.550 | 9.581 | 9.332 | 9.393 | 12,594 | -0.20(-2.04%) |
Mar 02, 2006 | 10.08 | 10.08 | 9.558 | 9.588 | 17,876 | -0.52(-5.13%) |