Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.792 | 3.897 | 3.705 | 3.870 | 18,063 | +0.04(+1.14%) |
Jun 29, 2006 | 3.923 | 3.923 | 3.635 | 3.827 | 25,696 | -0.07(-1.79%) |
Jun 28, 2006 | 3.792 | 3.897 | 3.748 | 3.897 | 11,253 | +0.15(+3.95%) |
Jun 27, 2006 | 3.522 | 3.923 | 3.504 | 3.748 | 49,832 | +0.22(+6.17%) |
Jun 26, 2006 | 3.574 | 3.574 | 3.522 | 3.530 | 18,928 | -0.04(-1.22%) |
Jun 23, 2006 | 3.530 | 3.583 | 3.530 | 3.574 | 15,537 | +0.05(+1.49%) |
Jun 22, 2006 | 3.565 | 3.618 | 3.496 | 3.522 | 8,683 | -0.04(-1.22%) |
Jun 21, 2006 | 3.539 | 3.635 | 3.539 | 3.565 | 24,763 | +0.03(+0.99%) |
Jun 20, 2006 | 3.583 | 3.600 | 3.469 | 3.530 | 16,530 | -0.06(-1.70%) |
Jun 19, 2006 | 3.661 | 3.668 | 3.400 | 3.591 | 54,286 | -0.10(-2.60%) |
Jun 16, 2006 | 3.609 | 3.775 | 3.609 | 3.687 | 22,445 | +0.06(+1.68%) |
Jun 15, 2006 | 3.827 | 3.827 | 3.513 | 3.626 | 223,975 | -0.17(-4.37%) |
Jun 14, 2006 | 3.740 | 3.897 | 3.731 | 3.792 | 62,490 | +0.09(+2.35%) |
Jun 13, 2006 | 4.306 | 4.306 | 3.626 | 3.705 | 136,278 | -0.60(-13.97%) |
Jun 12, 2006 | 4.306 | 4.489 | 4.263 | 4.306 | 48,723 | +0.00(+0.00%) |
Jun 09, 2006 | 4.446 | 4.577 | 4.280 | 4.306 | 49,161 | -0.10(-2.18%) |
Jun 08, 2006 | 4.542 | 4.542 | 4.280 | 4.402 | 103,229 | -0.17(-3.63%) |
Jun 07, 2006 | 4.803 | 4.890 | 4.542 | 4.568 | 59,488 | -0.25(-5.24%) |
Jun 06, 2006 | 5.056 | 5.230 | 4.821 | 4.821 | 46,587 | -0.27(-5.31%) |
Jun 05, 2006 | 4.978 | 5.222 | 4.969 | 5.091 | 59,687 | +0.02(+0.34%) |
Jun 02, 2006 | 4.917 | 5.169 | 4.794 | 5.073 | 95,967 | +0.24(+4.86%) |
Jun 01, 2006 | 5.039 | 5.047 | 4.803 | 4.838 | 45,261 | -0.14(-2.80%) |
May 31, 2006 | 5.256 | 5.396 | 4.917 | 4.978 | 67,349 | -0.22(-4.19%) |
May 30, 2006 | 5.213 | 5.431 | 5.066 | 5.195 | 180,815 | +0.14(+2.76%) |
May 26, 2006 | 4.943 | 5.178 | 4.882 | 5.056 | 82,053 | +0.03(+0.52%) |
May 25, 2006 | 5.161 | 5.169 | 4.925 | 5.030 | 58,991 | -0.15(-2.86%) |
May 24, 2006 | 5.039 | 5.344 | 4.829 | 5.178 | 69,731 | +0.12(+2.41%) |
May 23, 2006 | 5.230 | 5.440 | 5.056 | 5.056 | 139,682 | -0.01(-0.17%) |
May 22, 2006 | 4.925 | 5.161 | 4.751 | 5.065 | 170,656 | +0.14(+2.83%) |
May 19, 2006 | 4.995 | 5.056 | 4.716 | 4.925 | 159,345 | -0.10(-2.08%) |
May 18, 2006 | 5.187 | 5.439 | 4.794 | 5.030 | 220,501 | -0.20(-3.83%) |
May 17, 2006 | 5.256 | 5.405 | 4.969 | 5.230 | 342,325 | -0.19(-3.54%) |
May 16, 2006 | 6.189 | 6.189 | 5.300 | 5.422 | 388,198 | -0.72(-11.77%) |
May 15, 2006 | 6.364 | 6.887 | 6.128 | 6.146 | 221,210 | -0.22(-3.42%) |
May 12, 2006 | 6.625 | 6.887 | 6.364 | 6.364 | 115,041 | -0.58(-8.41%) |
May 11, 2006 | 6.686 | 6.982 | 6.304 | 6.948 | 246,380 | +0.07(+1.02%) |
May 10, 2006 | 7.235 | 7.462 | 6.677 | 6.878 | 296,157 | -0.44(-6.07%) |
May 09, 2006 | 6.921 | 7.357 | 6.616 | 7.322 | 444,690 | +0.44(+6.33%) |
May 08, 2006 | 7.793 | 7.793 | 6.861 | 6.887 | 799,669 | -0.96(-12.22%) |
May 05, 2006 | 7.558 | 8.194 | 7.558 | 7.845 | 241,430 | +0.23(+2.97%) |
May 04, 2006 | 7.723 | 8.107 | 7.436 | 7.619 | 533,628 | -0.52(-6.42%) |
May 03, 2006 | 8.316 | 8.604 | 7.418 | 8.142 | 664,883 | -0.55(-6.32%) |
May 02, 2006 | 9.615 | 9.615 | 8.290 | 8.691 | 877,621 | -0.75(-7.94%) |
May 01, 2006 | 10.02 | 10.02 | 8.935 | 9.441 | 1,458,495 | -0.04(-0.46%) |
Apr 28, 2006 | 8.229 | 10.07 | 7.863 | 9.484 | 2,421,647 | +1.53(+19.17%) |
Apr 27, 2006 | 7.418 | 8.264 | 7.157 | 7.959 | 975,574 | +0.64(+8.69%) |
Apr 26, 2006 | 6.468 | 9.763 | 6.233 | 7.322 | 3,947,397 | +1.66(+29.23%) |
Apr 25, 2006 | 4.655 | 6.494 | 4.472 | 5.666 | 950,005 | +1.12(+24.76%) |
Apr 24, 2006 | 4.550 | 4.611 | 4.446 | 4.542 | 61,596 | +0.14(+3.17%) |
Apr 21, 2006 | 4.263 | 4.533 | 4.263 | 4.402 | 90,081 | +0.37(+9.31%) |
Apr 20, 2006 | 4.184 | 4.184 | 3.966 | 4.027 | 10,408 | -0.17(-3.95%) |
Apr 19, 2006 | 4.193 | 4.193 | 4.193 | 4.193 | 0 | +0.00(+0.00%) |
Apr 18, 2006 | 4.236 | 4.263 | 4.193 | 4.193 | 2,523 | +0.14(+3.44%) |
Apr 17, 2006 | 4.176 | 4.263 | 3.949 | 4.053 | 6,926 | +0.01(+0.26%) |
Apr 13, 2006 | 4.001 | 4.158 | 3.949 | 4.043 | 1,973 | +0.10(+2.61%) |
Apr 12, 2006 | 3.931 | 3.940 | 3.923 | 3.940 | 1,607 | +0.00(+0.00%) |
Apr 11, 2006 | 3.975 | 4.041 | 3.931 | 3.940 | 2,695 | -0.07(-1.74%) |
Apr 10, 2006 | 4.097 | 4.097 | 3.923 | 4.010 | 4,173 | +0.03(+0.65%) |
Apr 07, 2006 | 3.966 | 4.219 | 3.931 | 3.984 | 12,905 | +0.02(+0.42%) |
Apr 06, 2006 | 3.940 | 4.010 | 3.932 | 3.967 | 5,506 | -0.04(-1.07%) |
Apr 05, 2006 | 3.949 | 4.074 | 3.923 | 4.010 | 14,626 | -0.10(-2.54%) |
Apr 04, 2006 | 3.958 | 4.208 | 3.879 | 4.115 | 10,731 | -0.10(-2.33%) |