Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.097 | 5.161 | 5.097 | 5.152 | 431,834 | +0.08(+1.53%) |
May 30, 2006 | 5.130 | 5.285 | 5.046 | 5.075 | 157,030 | -0.03(-0.65%) |
May 26, 2006 | 5.152 | 5.181 | 5.099 | 5.108 | 53,697 | -0.03(-0.65%) |
May 25, 2006 | 5.130 | 5.166 | 5.097 | 5.141 | 119,578 | +0.03(+0.65%) |
May 24, 2006 | 5.113 | 5.168 | 5.022 | 5.108 | 236,448 | -0.01(-0.17%) |
May 23, 2006 | 5.121 | 5.172 | 5.108 | 5.117 | 36,550 | +0.02(+0.39%) |
May 22, 2006 | 5.297 | 5.297 | 5.031 | 5.097 | 153,872 | -0.20(-3.77%) |
May 19, 2006 | 5.363 | 5.381 | 5.223 | 5.297 | 105,138 | -0.06(-1.04%) |
May 18, 2006 | 5.292 | 5.370 | 5.290 | 5.352 | 87,088 | +0.03(+0.58%) |
May 17, 2006 | 5.430 | 5.456 | 5.297 | 5.321 | 466,580 | -0.12(-2.28%) |
May 16, 2006 | 5.407 | 5.452 | 5.374 | 5.445 | 54,599 | +0.07(+1.28%) |
May 15, 2006 | 5.507 | 5.507 | 5.352 | 5.376 | 190,422 | -0.15(-2.73%) |
May 12, 2006 | 5.596 | 5.611 | 5.496 | 5.527 | 327,147 | -0.08(-1.34%) |
May 11, 2006 | 5.664 | 5.695 | 5.593 | 5.602 | 222,460 | -0.06(-1.06%) |
May 10, 2006 | 5.693 | 5.718 | 5.640 | 5.662 | 254,498 | -0.03(-0.55%) |
May 09, 2006 | 5.695 | 5.695 | 5.662 | 5.693 | 246,376 | +0.00(+0.00%) |
May 08, 2006 | 5.660 | 5.693 | 5.644 | 5.693 | 599,244 | +0.05(+0.82%) |
May 05, 2006 | 5.598 | 5.682 | 5.593 | 5.647 | 282,475 | +0.07(+1.27%) |
May 04, 2006 | 5.551 | 5.644 | 5.551 | 5.576 | 84,381 | +0.03(+0.52%) |
May 03, 2006 | 5.463 | 5.562 | 5.441 | 5.547 | 365,954 | +0.05(+0.89%) |
May 02, 2006 | 5.430 | 5.503 | 5.416 | 5.498 | 131,310 | +0.03(+0.57%) |
May 01, 2006 | 5.452 | 5.500 | 5.452 | 5.467 | 79,869 | +0.00(+0.08%) |
Apr 28, 2006 | 5.492 | 5.492 | 5.434 | 5.463 | 49,636 | +0.01(+0.12%) |
Apr 27, 2006 | 5.520 | 5.520 | 5.454 | 5.456 | 200,800 | -0.04(-0.69%) |
Apr 26, 2006 | 5.507 | 5.529 | 5.452 | 5.494 | 270,291 | +0.02(+0.36%) |
Apr 25, 2006 | 5.396 | 5.478 | 5.385 | 5.474 | 282,926 | +0.06(+1.15%) |
Apr 24, 2006 | 5.416 | 5.463 | 5.394 | 5.412 | 58,660 | +0.02(+0.33%) |
Apr 21, 2006 | 5.374 | 5.421 | 5.319 | 5.394 | 84,381 | +0.05(+0.91%) |
Apr 20, 2006 | 5.385 | 5.474 | 5.341 | 5.345 | 189,520 | -0.08(-1.55%) |
Apr 19, 2006 | 5.430 | 5.474 | 5.339 | 5.430 | 240,509 | -0.09(-1.65%) |
Apr 18, 2006 | 5.551 | 5.633 | 5.472 | 5.520 | 162,896 | +0.00(+0.00%) |
Apr 17, 2006 | 5.565 | 5.585 | 5.485 | 5.520 | 62,270 | -0.04(-0.76%) |
Apr 13, 2006 | 5.616 | 5.662 | 5.538 | 5.562 | 374,978 | -0.05(-0.95%) |
Apr 12, 2006 | 5.496 | 5.673 | 5.496 | 5.616 | 148,908 | +0.11(+1.97%) |
Apr 11, 2006 | 5.633 | 5.651 | 5.507 | 5.507 | 159,738 | -0.13(-2.24%) |
Apr 10, 2006 | 5.673 | 5.676 | 5.598 | 5.633 | 323,988 | -0.02(-0.39%) |
Apr 07, 2006 | 5.651 | 5.682 | 5.625 | 5.656 | 28,879 | +0.01(+0.16%) |
Apr 06, 2006 | 5.605 | 5.718 | 5.605 | 5.647 | 157,933 | +0.06(+1.03%) |
Apr 05, 2006 | 5.585 | 5.627 | 5.540 | 5.589 | 62,722 | +0.00(+0.00%) |
Apr 04, 2006 | 5.611 | 5.673 | 5.585 | 5.589 | 144,396 | +0.04(+0.68%) |
Apr 03, 2006 | 5.551 | 5.571 | 5.518 | 5.551 | 64,075 | +0.03(+0.60%) |
Mar 31, 2006 | 5.474 | 5.576 | 5.474 | 5.518 | 228,777 | +0.02(+0.28%) |
Mar 30, 2006 | 5.503 | 5.651 | 5.476 | 5.503 | 142,140 | +0.00(+0.00%) |
Mar 29, 2006 | 5.480 | 5.562 | 5.452 | 5.503 | 306,841 | +0.06(+1.14%) |
Mar 28, 2006 | 5.507 | 5.514 | 5.434 | 5.441 | 69,039 | -0.05(-0.93%) |
Mar 27, 2006 | 5.540 | 5.556 | 5.474 | 5.492 | 89,796 | -0.08(-1.51%) |
Mar 24, 2006 | 5.540 | 5.638 | 5.540 | 5.576 | 32,489 | +0.04(+0.64%) |
Mar 23, 2006 | 5.640 | 5.642 | 5.494 | 5.540 | 31,586 | -0.14(-2.38%) |
Mar 22, 2006 | 5.620 | 5.704 | 5.620 | 5.676 | 152,969 | +0.04(+0.63%) |
Mar 21, 2006 | 5.804 | 5.804 | 5.638 | 5.640 | 95,211 | -0.17(-2.86%) |
Mar 20, 2006 | 5.667 | 5.806 | 5.653 | 5.806 | 165,604 | +0.11(+1.95%) |
Mar 17, 2006 | 5.651 | 5.811 | 5.629 | 5.695 | 180,044 | +0.03(+0.55%) |
Mar 16, 2006 | 5.707 | 5.773 | 5.662 | 5.664 | 62,270 | -0.06(-1.12%) |
Mar 15, 2006 | 5.684 | 5.777 | 5.676 | 5.729 | 143,493 | +0.07(+1.29%) |
Mar 14, 2006 | 5.518 | 5.664 | 5.518 | 5.656 | 54,599 | +0.03(+0.47%) |
Mar 13, 2006 | 5.496 | 5.684 | 5.485 | 5.629 | 269,840 | +0.13(+2.30%) |
Mar 10, 2006 | 5.452 | 5.554 | 5.452 | 5.503 | 117,773 | +0.06(+1.14%) |
Mar 09, 2006 | 5.500 | 5.585 | 5.341 | 5.441 | 315,415 | -0.01(-0.16%) |
Mar 08, 2006 | 5.554 | 5.560 | 5.361 | 5.449 | 334,818 | -0.12(-2.23%) |
Mar 07, 2006 | 5.673 | 5.684 | 5.545 | 5.574 | 178,239 | -0.12(-2.14%) |
Mar 06, 2006 | 5.729 | 5.733 | 5.673 | 5.695 | 119,578 | -0.02(-0.35%) |
Mar 03, 2006 | 5.729 | 5.782 | 5.713 | 5.715 | 53,697 | -0.06(-1.07%) |
Mar 02, 2006 | 5.851 | 5.930 | 5.729 | 5.777 | 292,853 | -0.04(-0.72%) |