Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.482 | 5.674 | 5.436 | 5.574 | 31,508 | +0.13(+2.39%) |
May 30, 2006 | 5.467 | 5.658 | 5.444 | 5.444 | 34,390 | -0.10(-1.80%) |
May 26, 2006 | 5.643 | 5.796 | 5.520 | 5.543 | 43,133 | +0.04(+0.70%) |
May 25, 2006 | 5.536 | 5.536 | 5.444 | 5.505 | 13,163 | -0.02(-0.28%) |
May 24, 2006 | 5.313 | 5.520 | 5.313 | 5.520 | 21,468 | +0.12(+2.13%) |
May 23, 2006 | 5.520 | 5.589 | 5.405 | 5.405 | 31,119 | -0.13(-2.35%) |
May 22, 2006 | 5.482 | 5.605 | 5.482 | 5.536 | 25,638 | +0.08(+1.55%) |
May 19, 2006 | 5.367 | 5.497 | 5.367 | 5.451 | 12,341 | +0.08(+1.43%) |
May 18, 2006 | 5.628 | 5.628 | 5.336 | 5.375 | 180,306 | -0.19(-3.44%) |
May 17, 2006 | 5.497 | 5.628 | 5.451 | 5.566 | 125,297 | -0.02(-0.27%) |
May 16, 2006 | 5.574 | 5.658 | 5.490 | 5.582 | 22,783 | +0.05(+0.83%) |
May 15, 2006 | 5.873 | 6.057 | 5.497 | 5.536 | 72,554 | -0.34(-5.74%) |
May 12, 2006 | 5.988 | 6.118 | 5.704 | 5.873 | 47,873 | -0.11(-1.79%) |
May 11, 2006 | 6.249 | 6.256 | 5.950 | 5.980 | 41,069 | -0.28(-4.41%) |
May 10, 2006 | 6.402 | 6.448 | 6.195 | 6.256 | 28,590 | -0.14(-2.16%) |
May 09, 2006 | 6.287 | 6.471 | 6.226 | 6.394 | 45,345 | +0.10(+1.58%) |
May 08, 2006 | 6.348 | 6.563 | 6.295 | 6.295 | 37,003 | -0.11(-1.68%) |
May 05, 2006 | 6.256 | 6.502 | 6.256 | 6.402 | 40,977 | +0.22(+3.60%) |
May 04, 2006 | 6.847 | 6.847 | 6.180 | 6.180 | 13,245 | -0.21(-3.36%) |
May 03, 2006 | 6.555 | 6.555 | 6.333 | 6.394 | 19,174 | -0.24(-3.58%) |
May 02, 2006 | 6.808 | 6.808 | 6.571 | 6.632 | 14,107 | -0.20(-2.92%) |
May 01, 2006 | 7.261 | 7.261 | 6.831 | 6.831 | 11,985 | -0.38(-5.31%) |
Apr 28, 2006 | 7.437 | 7.552 | 7.092 | 7.215 | 16,303 | -0.28(-3.78%) |
Apr 27, 2006 | 7.621 | 7.782 | 7.475 | 7.498 | 27,524 | -0.11(-1.41%) |
Apr 26, 2006 | 7.820 | 7.820 | 7.422 | 7.606 | 25,939 | -0.24(-3.03%) |
Apr 25, 2006 | 7.644 | 7.843 | 7.460 | 7.843 | 11,625 | +0.28(+3.75%) |
Apr 24, 2006 | 7.836 | 7.974 | 7.560 | 7.560 | 16,405 | -0.32(-4.09%) |
Apr 21, 2006 | 8.771 | 8.771 | 7.744 | 7.882 | 14,640 | -0.71(-8.21%) |
Apr 20, 2006 | 8.970 | 9.108 | 8.587 | 8.587 | 8,191 | -0.44(-4.92%) |
Apr 19, 2006 | 9.162 | 9.277 | 8.905 | 9.032 | 12,282 | -0.13(-1.42%) |
Apr 18, 2006 | 7.652 | 9.231 | 7.728 | 9.162 | 16,323 | +1.51(+19.74%) |
Apr 17, 2006 | 8.242 | 8.242 | 7.652 | 7.652 | 10,721 | -0.50(-6.11%) |
Apr 13, 2006 | 7.828 | 8.150 | 7.728 | 8.150 | 11,966 | +0.32(+4.11%) |
Apr 12, 2006 | 7.897 | 8.043 | 7.636 | 7.828 | 6,616 | -0.07(-0.87%) |
Apr 11, 2006 | 7.629 | 7.974 | 7.629 | 7.897 | 13,712 | +0.28(+3.73%) |
Apr 10, 2006 | 7.744 | 7.843 | 7.613 | 7.613 | 11,863 | -0.13(-1.68%) |
Apr 07, 2006 | 8.556 | 8.556 | 7.629 | 7.744 | 24,399 | -0.73(-8.60%) |
Apr 06, 2006 | 8.871 | 8.871 | 8.472 | 8.472 | 7,673 | -0.38(-4.33%) |
Apr 05, 2006 | 9.078 | 9.078 | 8.855 | 8.855 | 4,685 | -0.23(-2.53%) |
Apr 04, 2006 | 8.963 | 9.216 | 8.863 | 9.085 | 4,532 | +0.02(+0.25%) |
Apr 03, 2006 | 9.170 | 9.300 | 8.978 | 9.062 | 2,608 | -0.24(-2.56%) |
Mar 31, 2006 | 9.223 | 9.377 | 9.108 | 9.300 | 8,556 | +0.00(+0.00%) |
Mar 30, 2006 | 8.993 | 9.323 | 8.993 | 9.300 | 5,124 | +0.24(+2.62%) |
Mar 29, 2006 | 8.595 | 9.200 | 8.579 | 9.062 | 22,598 | +0.48(+5.54%) |
Mar 28, 2006 | 8.403 | 8.641 | 8.403 | 8.587 | 7,578 | +0.22(+2.66%) |
Mar 27, 2006 | 8.096 | 8.365 | 8.058 | 8.365 | 5,608 | +0.41(+5.21%) |
Mar 24, 2006 | 7.920 | 7.951 | 7.797 | 7.951 | 3,196 | +0.08(+1.07%) |
Mar 23, 2006 | 7.905 | 7.905 | 7.751 | 7.866 | 4,956 | +0.02(+0.20%) |
Mar 22, 2006 | 7.966 | 7.966 | 7.851 | 7.851 | 6,260 | -0.21(-2.57%) |
Mar 21, 2006 | 8.066 | 8.158 | 7.981 | 8.058 | 10,663 | -0.08(-1.04%) |
Mar 20, 2006 | 8.020 | 8.181 | 7.836 | 8.142 | 9,779 | +0.06(+0.76%) |
Mar 17, 2006 | 8.165 | 8.188 | 7.905 | 8.081 | 77,161 | +0.01(+0.10%) |
Mar 16, 2006 | 8.058 | 8.089 | 7.989 | 8.073 | 12,851 | +0.10(+1.25%) |
Mar 15, 2006 | 8.533 | 8.587 | 7.974 | 7.974 | 34,831 | -0.48(-5.71%) |
Mar 14, 2006 | 8.480 | 8.572 | 8.227 | 8.457 | 11,073 | +0.02(+0.27%) |
Mar 13, 2006 | 8.311 | 8.472 | 8.280 | 8.434 | 10,017 | +0.21(+2.61%) |
Mar 10, 2006 | 8.135 | 8.219 | 8.089 | 8.219 | 6,431 | +0.04(+0.47%) |
Mar 09, 2006 | 8.181 | 8.549 | 8.165 | 8.181 | 26,054 | +0.11(+1.33%) |
Mar 08, 2006 | 8.204 | 8.602 | 8.073 | 8.073 | 8,625 | -0.20(-2.41%) |
Mar 07, 2006 | 8.411 | 8.441 | 8.242 | 8.273 | 17,716 | -0.10(-1.19%) |
Mar 06, 2006 | 9.530 | 9.530 | 8.303 | 8.372 | 16,975 | -1.20(-12.57%) |
Mar 03, 2006 | 9.737 | 9.768 | 9.515 | 9.576 | 12,353 | -0.20(-2.04%) |
Mar 02, 2006 | 10.27 | 10.27 | 9.745 | 9.775 | 17,533 | -0.53(-5.13%) |