Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 4.614 | 4.667 | 4.553 | 4.620 | 81,641 | +0.00(+0.00%) |
May 30, 2006 | 4.647 | 4.661 | 4.506 | 4.620 | 41,958 | -0.01(-0.29%) |
May 26, 2006 | 4.526 | 4.681 | 4.526 | 4.634 | 93,692 | +0.13(+2.84%) |
May 25, 2006 | 4.506 | 4.600 | 4.479 | 4.506 | 154,776 | -0.01(-0.15%) |
May 24, 2006 | 4.540 | 4.600 | 4.493 | 4.513 | 43,959 | -0.07(-1.61%) |
May 23, 2006 | 4.459 | 4.634 | 4.385 | 4.587 | 44,725 | +0.15(+3.33%) |
May 22, 2006 | 4.614 | 4.694 | 4.398 | 4.439 | 86,621 | -0.13(-2.94%) |
May 19, 2006 | 4.620 | 4.641 | 4.452 | 4.573 | 86,744 | +0.06(+1.34%) |
May 18, 2006 | 4.721 | 4.768 | 4.506 | 4.513 | 106,389 | -0.17(-3.59%) |
May 17, 2006 | 4.748 | 4.768 | 4.553 | 4.681 | 132,246 | -0.06(-1.28%) |
May 16, 2006 | 4.741 | 4.795 | 4.634 | 4.741 | 58,358 | +0.02(+0.43%) |
May 15, 2006 | 4.728 | 4.768 | 4.647 | 4.721 | 56,650 | +0.01(+0.14%) |
May 12, 2006 | 4.748 | 4.755 | 4.553 | 4.715 | 48,965 | -0.02(-0.43%) |
May 11, 2006 | 4.708 | 4.768 | 4.620 | 4.735 | 68,519 | +0.01(+0.14%) |
May 10, 2006 | 4.681 | 4.768 | 4.674 | 4.728 | 59,897 | +0.01(+0.29%) |
May 09, 2006 | 4.701 | 4.762 | 4.674 | 4.715 | 70,561 | -0.01(-0.14%) |
May 08, 2006 | 4.647 | 4.815 | 4.647 | 4.721 | 139,496 | +0.05(+1.15%) |
May 05, 2006 | 4.715 | 4.755 | 4.594 | 4.667 | 166,483 | -0.05(-1.14%) |
May 04, 2006 | 4.775 | 4.842 | 4.594 | 4.721 | 167,790 | -0.07(-1.54%) |
May 03, 2006 | 4.856 | 5.017 | 4.782 | 4.795 | 38,163 | -0.07(-1.52%) |
May 02, 2006 | 5.044 | 5.078 | 4.836 | 4.869 | 104,166 | -0.19(-3.72%) |
May 01, 2006 | 4.782 | 5.064 | 4.721 | 5.058 | 194,426 | +0.29(+6.06%) |
Apr 28, 2006 | 4.627 | 4.869 | 4.600 | 4.768 | 112,556 | +0.12(+2.60%) |
Apr 27, 2006 | 4.849 | 4.930 | 4.607 | 4.647 | 207,910 | -0.19(-3.89%) |
Apr 26, 2006 | 4.728 | 4.984 | 4.728 | 4.836 | 162,687 | +0.09(+1.99%) |
Apr 25, 2006 | 4.621 | 4.775 | 4.580 | 4.741 | 91,591 | +0.04(+0.86%) |
Apr 24, 2006 | 4.587 | 4.701 | 4.567 | 4.701 | 63,220 | +0.05(+1.16%) |
Apr 21, 2006 | 4.520 | 4.674 | 4.459 | 4.647 | 182,783 | +0.20(+4.54%) |
Apr 20, 2006 | 4.540 | 4.540 | 4.385 | 4.446 | 214,277 | -0.10(-2.22%) |
Apr 19, 2006 | 4.741 | 4.755 | 4.506 | 4.546 | 219,780 | -0.11(-2.31%) |
Apr 18, 2006 | 4.701 | 4.883 | 4.641 | 4.654 | 174,158 | -0.03(-0.72%) |
Apr 17, 2006 | 4.802 | 4.856 | 4.627 | 4.688 | 325,360 | -0.07(-1.55%) |
Apr 13, 2006 | 4.815 | 4.930 | 4.708 | 4.762 | 185,813 | +0.04(+0.85%) |
Apr 12, 2006 | 4.755 | 4.937 | 4.715 | 4.721 | 49,855 | -0.02(-0.43%) |
Apr 11, 2006 | 4.735 | 4.896 | 4.674 | 4.741 | 193,660 | +0.01(+0.14%) |
Apr 10, 2006 | 4.795 | 4.842 | 4.735 | 4.735 | 140,142 | -0.06(-1.26%) |
Apr 07, 2006 | 4.775 | 4.977 | 4.741 | 4.795 | 170,229 | +0.02(+0.42%) |
Apr 06, 2006 | 5.138 | 5.138 | 4.735 | 4.775 | 230,249 | -0.33(-6.46%) |
Apr 05, 2006 | 4.647 | 5.165 | 4.197 | 5.105 | 1,656,231 | -1.10(-17.77%) |
Apr 04, 2006 | 6.282 | 6.282 | 6.208 | 6.208 | 62,765 | -0.10(-1.60%) |
Apr 03, 2006 | 6.282 | 6.322 | 6.235 | 6.309 | 96,211 | -0.01(-0.21%) |
Mar 31, 2006 | 6.268 | 6.322 | 6.201 | 6.322 | 91,144 | +0.17(+2.73%) |
Mar 30, 2006 | 6.208 | 6.208 | 6.127 | 6.154 | 55,616 | -0.07(-1.08%) |
Mar 29, 2006 | 6.087 | 6.309 | 6.087 | 6.221 | 128,466 | +0.12(+1.98%) |
Mar 28, 2006 | 6.087 | 6.134 | 6.060 | 6.100 | 18,734 | +0.05(+0.78%) |
Mar 27, 2006 | 6.113 | 6.120 | 6.046 | 6.053 | 48,496 | -0.04(-0.66%) |
Mar 24, 2006 | 6.046 | 6.154 | 6.046 | 6.093 | 9,174 | -0.03(-0.44%) |
Mar 23, 2006 | 6.046 | 6.161 | 6.046 | 6.120 | 23,046 | +0.06(+1.00%) |
Mar 22, 2006 | 6.046 | 6.161 | 6.019 | 6.060 | 28,548 | -0.05(-0.88%) |
Mar 21, 2006 | 6.046 | 6.120 | 5.918 | 6.113 | 191,657 | +0.13(+2.13%) |
Mar 20, 2006 | 6.066 | 6.087 | 5.986 | 5.986 | 83,259 | -0.10(-1.66%) |
Mar 17, 2006 | 5.952 | 6.087 | 5.952 | 6.087 | 77,757 | +0.09(+1.57%) |
Mar 16, 2006 | 5.898 | 6.107 | 5.865 | 5.992 | 97,600 | +0.07(+1.25%) |
Mar 15, 2006 | 5.925 | 5.952 | 5.818 | 5.918 | 99,160 | +0.04(+0.69%) |
Mar 14, 2006 | 5.925 | 5.986 | 5.851 | 5.878 | 38,948 | -0.09(-1.58%) |
Mar 13, 2006 | 6.026 | 6.039 | 5.952 | 5.972 | 60,295 | -0.07(-1.11%) |
Mar 10, 2006 | 6.019 | 6.046 | 5.952 | 6.039 | 35,673 | +0.02(+0.34%) |
Mar 09, 2006 | 5.966 | 6.039 | 5.952 | 6.019 | 40,602 | +0.03(+0.56%) |
Mar 08, 2006 | 5.986 | 5.986 | 5.912 | 5.986 | 34,938 | -0.05(-0.89%) |
Mar 07, 2006 | 5.959 | 6.053 | 5.851 | 6.039 | 85,112 | +0.05(+0.90%) |
Mar 06, 2006 | 5.992 | 6.053 | 5.858 | 5.986 | 109,812 | -0.07(-1.11%) |
Mar 03, 2006 | 5.690 | 6.087 | 5.690 | 6.053 | 130,310 | +0.39(+6.89%) |
Mar 02, 2006 | 5.710 | 5.737 | 5.623 | 5.663 | 45,244 | -0.01(-0.24%) |