Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.620 | 3.884 | 3.576 | 3.884 | 1,895,512 | +0.26(+7.30%) |
Jun 29, 2006 | 3.566 | 3.622 | 3.511 | 3.620 | 439,110 | +0.07(+1.97%) |
Jun 28, 2006 | 3.545 | 3.573 | 3.532 | 3.550 | 177,837 | +0.00(+0.07%) |
Jun 27, 2006 | 3.558 | 3.594 | 3.542 | 3.547 | 133,239 | -0.02(-0.58%) |
Jun 26, 2006 | 3.573 | 3.584 | 3.542 | 3.568 | 151,776 | +0.03(+0.73%) |
Jun 23, 2006 | 3.521 | 3.581 | 3.519 | 3.542 | 195,367 | +0.01(+0.22%) |
Jun 22, 2006 | 3.516 | 3.571 | 3.516 | 3.534 | 146,242 | +0.01(+0.15%) |
Jun 21, 2006 | 3.537 | 3.625 | 3.514 | 3.529 | 256,699 | -0.01(-0.22%) |
Jun 20, 2006 | 3.560 | 3.581 | 3.534 | 3.537 | 143,033 | -0.02(-0.58%) |
Jun 19, 2006 | 3.661 | 3.677 | 3.555 | 3.558 | 448,355 | -0.10(-2.83%) |
Jun 16, 2006 | 3.630 | 3.677 | 3.630 | 3.661 | 895,487 | +0.01(+0.35%) |
Jun 15, 2006 | 3.638 | 3.654 | 3.607 | 3.648 | 112,940 | +0.05(+1.37%) |
Jun 14, 2006 | 3.690 | 3.690 | 3.560 | 3.599 | 259,337 | -0.04(-1.00%) |
Jun 13, 2006 | 3.615 | 3.687 | 3.591 | 3.635 | 183,719 | -0.00(-0.07%) |
Jun 12, 2006 | 3.708 | 3.726 | 3.633 | 3.638 | 188,350 | -0.07(-1.97%) |
Jun 09, 2006 | 3.651 | 3.755 | 3.607 | 3.711 | 283,444 | +0.05(+1.43%) |
Jun 08, 2006 | 3.589 | 3.672 | 3.560 | 3.659 | 161,346 | +0.05(+1.44%) |
Jun 07, 2006 | 3.695 | 3.731 | 3.599 | 3.607 | 213,036 | -0.10(-2.59%) |
Jun 06, 2006 | 3.664 | 3.703 | 3.638 | 3.703 | 161,493 | +0.06(+1.78%) |
Jun 05, 2006 | 3.726 | 3.736 | 3.638 | 3.638 | 206,640 | -0.10(-2.77%) |
Jun 02, 2006 | 3.729 | 3.817 | 3.698 | 3.742 | 92,622 | -0.03(-0.69%) |
Jun 01, 2006 | 3.679 | 3.767 | 3.664 | 3.767 | 163,127 | +0.11(+2.90%) |
May 31, 2006 | 3.708 | 3.767 | 3.646 | 3.661 | 296,366 | -0.01(-0.28%) |
May 30, 2006 | 3.708 | 3.713 | 3.646 | 3.672 | 200,480 | -0.05(-1.46%) |
May 26, 2006 | 3.690 | 3.793 | 3.654 | 3.726 | 132,269 | +0.05(+1.41%) |
May 25, 2006 | 3.594 | 3.677 | 3.558 | 3.674 | 225,367 | +0.12(+3.43%) |
May 24, 2006 | 3.519 | 3.591 | 3.501 | 3.553 | 248,589 | +0.04(+1.18%) |
May 23, 2006 | 3.584 | 3.620 | 3.508 | 3.511 | 289,751 | -0.05(-1.38%) |
May 22, 2006 | 3.537 | 3.571 | 3.498 | 3.560 | 163,239 | +0.03(+0.95%) |
May 19, 2006 | 3.501 | 3.566 | 3.501 | 3.527 | 190,694 | +0.01(+0.29%) |
May 18, 2006 | 3.563 | 3.620 | 3.498 | 3.516 | 252,316 | -0.05(-1.31%) |
May 17, 2006 | 3.633 | 3.643 | 3.560 | 3.563 | 206,563 | -0.06(-1.71%) |
May 16, 2006 | 3.654 | 3.669 | 3.615 | 3.625 | 139,854 | -0.01(-0.14%) |
May 15, 2006 | 3.599 | 3.674 | 3.586 | 3.630 | 300,626 | +0.02(+0.57%) |
May 12, 2006 | 3.648 | 3.682 | 3.610 | 3.610 | 224,208 | -0.06(-1.55%) |
May 11, 2006 | 3.739 | 3.747 | 3.664 | 3.666 | 231,044 | -0.05(-1.26%) |
May 10, 2006 | 3.755 | 3.775 | 3.713 | 3.713 | 256,441 | -0.04(-0.97%) |
May 09, 2006 | 3.749 | 3.817 | 3.739 | 3.749 | 195,668 | -0.01(-0.34%) |
May 08, 2006 | 3.736 | 3.803 | 3.721 | 3.762 | 138,012 | +0.02(+0.62%) |
May 05, 2006 | 3.801 | 3.817 | 3.718 | 3.739 | 247,577 | -0.03(-0.89%) |
May 04, 2006 | 3.734 | 3.817 | 3.716 | 3.773 | 411,504 | +0.02(+0.62%) |
May 03, 2006 | 3.775 | 3.775 | 3.734 | 3.749 | 206,439 | +0.00(+0.07%) |
May 02, 2006 | 3.773 | 3.773 | 3.723 | 3.747 | 234,365 | +0.01(+0.35%) |
May 01, 2006 | 3.773 | 3.778 | 3.708 | 3.734 | 112,569 | -0.01(-0.28%) |
Apr 28, 2006 | 3.749 | 3.778 | 3.703 | 3.744 | 240,603 | +0.03(+0.70%) |
Apr 27, 2006 | 3.726 | 3.765 | 3.685 | 3.718 | 203,442 | +0.00(+0.00%) |
Apr 26, 2006 | 3.700 | 3.752 | 3.692 | 3.718 | 77,228 | +0.00(+0.00%) |
Apr 25, 2006 | 3.749 | 3.749 | 3.690 | 3.718 | 211,506 | +0.01(+0.21%) |
Apr 24, 2006 | 3.747 | 3.779 | 3.705 | 3.711 | 251,296 | -0.03(-0.69%) |
Apr 21, 2006 | 3.806 | 3.806 | 3.723 | 3.736 | 143,373 | -0.05(-1.43%) |
Apr 20, 2006 | 3.641 | 3.806 | 3.641 | 3.791 | 170,275 | +0.13(+3.61%) |
Apr 19, 2006 | 3.780 | 3.780 | 3.628 | 3.659 | 365,430 | -0.12(-3.15%) |
Apr 18, 2006 | 3.731 | 3.778 | 3.708 | 3.778 | 211,201 | +0.05(+1.32%) |
Apr 17, 2006 | 3.812 | 3.821 | 3.700 | 3.729 | 374,406 | -0.09(-2.24%) |
Apr 13, 2006 | 3.845 | 3.856 | 3.793 | 3.814 | 164,374 | -0.01(-0.20%) |
Apr 12, 2006 | 3.845 | 3.871 | 3.806 | 3.822 | 282,787 | -0.02(-0.61%) |
Apr 11, 2006 | 3.871 | 3.907 | 3.845 | 3.845 | 180,093 | -0.01(-0.27%) |
Apr 10, 2006 | 3.848 | 3.905 | 3.845 | 3.856 | 132,470 | -0.00(-0.07%) |
Apr 07, 2006 | 3.884 | 3.910 | 3.845 | 3.858 | 120,900 | -0.01(-0.27%) |
Apr 06, 2006 | 3.871 | 3.910 | 3.861 | 3.868 | 122,031 | -0.02(-0.47%) |
Apr 05, 2006 | 3.863 | 3.910 | 3.840 | 3.887 | 224,174 | +0.02(+0.60%) |
Apr 04, 2006 | 3.874 | 3.912 | 3.845 | 3.863 | 172,067 | +0.01(+0.13%) |