Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.767 | 5.911 | 5.767 | 5.872 | 430,609 | +0.11(+1.96%) |
May 30, 2006 | 5.909 | 5.909 | 5.759 | 5.759 | 359,624 | -0.13(-2.28%) |
May 26, 2006 | 5.834 | 5.911 | 5.824 | 5.893 | 169,112 | +0.09(+1.52%) |
May 25, 2006 | 5.671 | 5.811 | 5.671 | 5.805 | 298,034 | +0.15(+2.61%) |
May 24, 2006 | 5.786 | 5.786 | 5.575 | 5.658 | 442,614 | -0.14(-2.44%) |
May 23, 2006 | 5.905 | 5.939 | 5.790 | 5.799 | 194,165 | -0.11(-1.78%) |
May 22, 2006 | 5.939 | 5.960 | 5.820 | 5.905 | 235,921 | -0.06(-0.96%) |
May 19, 2006 | 5.947 | 5.999 | 5.845 | 5.962 | 270,370 | +0.02(+0.29%) |
May 18, 2006 | 5.955 | 6.014 | 5.945 | 5.945 | 176,941 | +0.00(+0.00%) |
May 17, 2006 | 6.045 | 6.050 | 5.909 | 5.945 | 389,375 | -0.13(-2.18%) |
May 16, 2006 | 6.035 | 6.102 | 6.035 | 6.077 | 146,146 | +0.02(+0.41%) |
May 15, 2006 | 6.140 | 6.171 | 6.004 | 6.052 | 379,980 | -0.11(-1.71%) |
May 12, 2006 | 6.313 | 6.313 | 6.108 | 6.158 | 480,716 | -0.17(-2.66%) |
May 11, 2006 | 6.518 | 6.552 | 6.322 | 6.326 | 402,424 | -0.21(-3.25%) |
May 10, 2006 | 6.585 | 6.591 | 6.499 | 6.539 | 243,229 | -0.05(-0.70%) |
May 09, 2006 | 6.591 | 6.594 | 6.562 | 6.585 | 116,917 | -0.02(-0.23%) |
May 08, 2006 | 6.591 | 6.656 | 6.572 | 6.600 | 217,131 | -0.01(-0.14%) |
May 05, 2006 | 6.773 | 6.794 | 6.602 | 6.610 | 221,829 | -0.14(-2.13%) |
May 04, 2006 | 6.725 | 6.784 | 6.671 | 6.754 | 232,268 | +0.03(+0.48%) |
May 03, 2006 | 6.485 | 6.780 | 6.483 | 6.721 | 440,004 | +0.25(+3.79%) |
May 02, 2006 | 6.409 | 6.478 | 6.380 | 6.476 | 209,302 | +0.08(+1.20%) |
May 01, 2006 | 6.284 | 6.476 | 6.284 | 6.399 | 306,385 | +0.11(+1.83%) |
Apr 28, 2006 | 6.322 | 6.361 | 6.219 | 6.284 | 252,102 | -0.07(-1.03%) |
Apr 27, 2006 | 6.361 | 6.437 | 6.309 | 6.349 | 362,755 | -0.03(-0.54%) |
Apr 26, 2006 | 6.370 | 6.455 | 6.370 | 6.384 | 252,102 | -0.00(-0.06%) |
Apr 25, 2006 | 6.437 | 6.437 | 6.347 | 6.388 | 295,946 | -0.07(-1.07%) |
Apr 24, 2006 | 6.527 | 6.527 | 6.455 | 6.457 | 281,853 | -0.07(-1.03%) |
Apr 21, 2006 | 6.581 | 6.581 | 6.491 | 6.524 | 386,243 | +0.01(+0.09%) |
Apr 20, 2006 | 6.585 | 6.585 | 6.478 | 6.518 | 190,512 | -0.06(-0.96%) |
Apr 19, 2006 | 6.596 | 6.646 | 6.552 | 6.581 | 302,209 | -0.02(-0.23%) |
Apr 18, 2006 | 6.227 | 6.608 | 6.221 | 6.596 | 637,824 | +0.35(+5.68%) |
Apr 17, 2006 | 6.246 | 6.284 | 6.232 | 6.242 | 545,438 | -0.00(-0.03%) |
Apr 13, 2006 | 6.139 | 6.271 | 6.121 | 6.244 | 157,629 | +0.11(+1.72%) |
Apr 12, 2006 | 6.045 | 6.140 | 6.041 | 6.139 | 196,253 | +0.09(+1.46%) |
Apr 11, 2006 | 6.131 | 6.139 | 6.029 | 6.050 | 243,229 | -0.08(-1.31%) |
Apr 10, 2006 | 6.112 | 6.150 | 6.102 | 6.131 | 183,204 | +0.02(+0.31%) |
Apr 07, 2006 | 6.236 | 6.265 | 6.110 | 6.112 | 336,136 | -0.10(-1.66%) |
Apr 06, 2006 | 6.188 | 6.253 | 6.131 | 6.215 | 214,521 | +0.02(+0.28%) |
Apr 05, 2006 | 6.188 | 6.246 | 6.150 | 6.198 | 275,590 | +0.03(+0.47%) |
Apr 04, 2006 | 6.073 | 6.207 | 6.045 | 6.169 | 353,882 | +0.09(+1.48%) |
Apr 03, 2006 | 6.085 | 6.131 | 6.031 | 6.079 | 385,721 | +0.01(+0.13%) |
Mar 31, 2006 | 6.125 | 6.125 | 6.045 | 6.071 | 232,268 | -0.05(-0.81%) |
Mar 30, 2006 | 6.169 | 6.169 | 6.054 | 6.121 | 164,414 | -0.04(-0.65%) |
Mar 29, 2006 | 5.847 | 6.202 | 5.847 | 6.162 | 320,477 | +0.13(+2.19%) |
Mar 28, 2006 | 6.098 | 6.169 | 6.014 | 6.029 | 245,316 | -0.07(-1.16%) |
Mar 27, 2006 | 6.054 | 6.110 | 6.052 | 6.100 | 150,843 | +0.01(+0.19%) |
Mar 24, 2006 | 6.035 | 6.089 | 6.012 | 6.089 | 204,604 | +0.06(+0.95%) |
Mar 23, 2006 | 6.045 | 6.045 | 5.970 | 6.031 | 174,853 | -0.02(-0.38%) |
Mar 22, 2006 | 6.014 | 6.056 | 5.989 | 6.054 | 382,068 | +0.04(+0.67%) |
Mar 21, 2006 | 6.131 | 6.163 | 6.010 | 6.014 | 340,312 | -0.12(-1.97%) |
Mar 20, 2006 | 6.108 | 6.188 | 6.070 | 6.135 | 522,994 | +0.02(+0.34%) |
Mar 17, 2006 | 5.981 | 6.119 | 5.957 | 6.114 | 1,202,053 | +0.13(+2.21%) |
Mar 16, 2006 | 5.997 | 5.997 | 5.941 | 5.981 | 288,116 | -0.00(-0.03%) |
Mar 15, 2006 | 5.939 | 5.995 | 5.907 | 5.983 | 363,799 | +0.05(+0.87%) |
Mar 14, 2006 | 5.939 | 5.964 | 5.903 | 5.932 | 376,326 | +0.03(+0.52%) |
Mar 13, 2006 | 5.920 | 5.966 | 5.895 | 5.901 | 458,794 | -0.01(-0.23%) |
Mar 10, 2006 | 5.824 | 5.930 | 5.808 | 5.914 | 226,526 | +0.09(+1.48%) |
Mar 09, 2006 | 5.878 | 5.932 | 5.805 | 5.828 | 278,199 | -0.07(-1.17%) |
Mar 08, 2006 | 5.907 | 5.935 | 5.878 | 5.897 | 441,570 | -0.02(-0.29%) |
Mar 07, 2006 | 5.882 | 5.964 | 5.843 | 5.914 | 385,721 | +0.03(+0.55%) |
Mar 06, 2006 | 5.792 | 5.997 | 5.792 | 5.882 | 420,692 | -0.09(-1.54%) |
Mar 03, 2006 | 5.891 | 6.125 | 5.834 | 5.974 | 725,511 | +0.07(+1.23%) |
Mar 02, 2006 | 5.690 | 5.926 | 5.623 | 5.901 | 1,004,233 | +0.28(+4.98%) |