Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.598 | 5.719 | 5.598 | 5.693 | 108,976 | +0.06(+1.15%) |
Apr 27, 2006 | 5.645 | 5.652 | 5.585 | 5.628 | 135,934 | -0.01(-0.13%) |
Apr 26, 2006 | 5.588 | 5.678 | 5.570 | 5.636 | 141,383 | +0.01(+0.11%) |
Apr 25, 2006 | 5.661 | 5.672 | 5.541 | 5.630 | 174,747 | -0.04(-0.66%) |
Apr 24, 2006 | 5.801 | 5.806 | 5.634 | 5.668 | 140,233 | -0.11(-1.82%) |
Apr 21, 2006 | 5.875 | 5.875 | 5.743 | 5.773 | 130,080 | -0.02(-0.34%) |
Apr 20, 2006 | 5.746 | 5.823 | 5.732 | 5.792 | 207,759 | -0.04(-0.75%) |
Apr 19, 2006 | 5.645 | 5.836 | 5.609 | 5.836 | 142,380 | +0.19(+3.39%) |
Apr 18, 2006 | 5.508 | 5.648 | 5.503 | 5.645 | 397,802 | +0.15(+2.74%) |
Apr 17, 2006 | 5.622 | 5.633 | 5.424 | 5.494 | 180,216 | -0.12(-2.20%) |
Apr 13, 2006 | 5.565 | 5.666 | 5.586 | 5.618 | 47,504 | +0.05(+0.95%) |
Apr 12, 2006 | 5.585 | 5.621 | 5.500 | 5.565 | 104,896 | -0.02(-0.35%) |
Apr 11, 2006 | 5.636 | 5.708 | 5.570 | 5.585 | 94,423 | -0.08(-1.38%) |
Apr 10, 2006 | 5.643 | 5.767 | 5.643 | 5.663 | 111,800 | +0.03(+0.53%) |
Apr 07, 2006 | 5.768 | 5.826 | 5.628 | 5.633 | 94,902 | -0.16(-2.73%) |
Apr 06, 2006 | 5.824 | 5.826 | 5.764 | 5.791 | 70,090 | -0.03(-0.59%) |
Apr 05, 2006 | 5.866 | 5.869 | 5.807 | 5.826 | 113,494 | +0.01(+0.10%) |
Apr 04, 2006 | 5.734 | 5.866 | 5.729 | 5.820 | 94,550 | +0.03(+0.60%) |
Apr 03, 2006 | 5.723 | 5.820 | 5.720 | 5.785 | 89,832 | +0.02(+0.31%) |
Mar 31, 2006 | 5.719 | 5.782 | 5.719 | 5.767 | 95,958 | +0.04(+0.74%) |
Mar 30, 2006 | 5.648 | 5.794 | 5.648 | 5.725 | 237,102 | +0.02(+0.40%) |
Mar 29, 2006 | 5.872 | 5.898 | 5.651 | 5.702 | 257,702 | -0.23(-3.91%) |
Mar 28, 2006 | 5.776 | 5.934 | 5.696 | 5.934 | 92,716 | +0.19(+3.22%) |
Mar 27, 2006 | 5.770 | 5.877 | 5.674 | 5.749 | 85,001 | -0.06(-1.04%) |
Mar 24, 2006 | 5.863 | 5.877 | 5.809 | 5.809 | 47,039 | +0.02(+0.42%) |
Mar 23, 2006 | 5.809 | 5.810 | 5.729 | 5.785 | 67,113 | -0.05(-0.90%) |
Mar 22, 2006 | 5.838 | 5.866 | 5.806 | 5.838 | 119,608 | +0.04(+0.73%) |
Mar 21, 2006 | 6.011 | 6.041 | 5.792 | 5.795 | 65,166 | -0.25(-4.06%) |
Mar 20, 2006 | 6.035 | 6.045 | 5.823 | 6.041 | 109,773 | -0.03(-0.57%) |
Mar 17, 2006 | 6.017 | 6.151 | 6.009 | 6.075 | 464,989 | +0.09(+1.48%) |
Mar 16, 2006 | 5.938 | 6.012 | 5.929 | 5.987 | 65,890 | +0.09(+1.56%) |
Mar 15, 2006 | 5.866 | 5.937 | 5.866 | 5.895 | 198,688 | -0.02(-0.33%) |
Mar 14, 2006 | 5.944 | 6.014 | 5.869 | 5.914 | 147,503 | -0.08(-1.31%) |
Mar 13, 2006 | 5.994 | 6.050 | 5.908 | 5.993 | 165,544 | -0.06(-0.95%) |
Mar 10, 2006 | 5.958 | 6.050 | 5.944 | 6.050 | 26,380 | +0.09(+1.46%) |
Mar 09, 2006 | 6.108 | 6.169 | 5.962 | 5.962 | 100,317 | -0.19(-3.15%) |
Mar 08, 2006 | 6.093 | 6.164 | 6.059 | 6.157 | 33,503 | -0.00(-0.07%) |
Mar 07, 2006 | 6.047 | 6.236 | 6.035 | 6.161 | 62,554 | +0.08(+1.24%) |
Mar 06, 2006 | 6.214 | 6.253 | 6.059 | 6.086 | 81,114 | -0.16(-2.60%) |
Mar 03, 2006 | 6.199 | 6.304 | 6.184 | 6.248 | 71,359 | -0.03(-0.41%) |
Mar 02, 2006 | 6.286 | 6.298 | 6.208 | 6.274 | 56,335 | +0.06(+0.97%) |
Mar 01, 2006 | 6.104 | 6.291 | 6.041 | 6.214 | 82,894 | +0.18(+3.04%) |
Feb 28, 2006 | 6.113 | 6.154 | 6.026 | 6.030 | 47,577 | -0.08(-1.35%) |
Feb 27, 2006 | 6.130 | 6.130 | 6.047 | 6.113 | 29,609 | -0.05(-0.81%) |
Feb 24, 2006 | 6.096 | 6.163 | 6.089 | 6.163 | 30,679 | +0.03(+0.56%) |
Feb 23, 2006 | 6.086 | 6.131 | 6.029 | 6.128 | 51,438 | +0.04(+0.69%) |
Feb 22, 2006 | 5.956 | 6.131 | 5.944 | 6.086 | 46,135 | +0.12(+1.97%) |
Feb 21, 2006 | 6.220 | 6.221 | 5.968 | 5.968 | 63,153 | -0.17(-2.82%) |
Feb 17, 2006 | 6.217 | 6.292 | 6.119 | 6.142 | 40,081 | -0.10(-1.54%) |
Feb 16, 2006 | 6.259 | 6.260 | 6.125 | 6.238 | 42,527 | +0.01(+0.17%) |
Feb 15, 2006 | 6.055 | 6.245 | 6.050 | 6.227 | 63,644 | +0.15(+2.43%) |
Feb 14, 2006 | 5.993 | 6.080 | 5.893 | 6.080 | 49,305 | +0.15(+2.56%) |
Feb 13, 2006 | 6.021 | 6.044 | 5.916 | 5.928 | 113,926 | -0.09(-1.55%) |
Feb 10, 2006 | 5.990 | 6.033 | 5.965 | 6.021 | 67,977 | +0.02(+0.28%) |
Feb 09, 2006 | 6.021 | 6.143 | 5.994 | 6.005 | 101,234 | -0.07(-1.12%) |
Feb 08, 2006 | 6.110 | 6.110 | 5.984 | 6.072 | 52,953 | +0.03(+0.47%) |
Feb 07, 2006 | 5.944 | 6.111 | 5.919 | 6.044 | 68,429 | +0.12(+1.98%) |
Feb 06, 2006 | 5.973 | 6.087 | 5.902 | 5.926 | 75,492 | -0.12(-2.02%) |
Feb 03, 2006 | 6.047 | 6.069 | 6.002 | 6.048 | 47,192 | +0.05(+0.83%) |
Feb 02, 2006 | 6.248 | 6.248 | 5.999 | 5.999 | 85,386 | -0.31(-4.96%) |