Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.557 | 5.564 | 5.436 | 5.495 | 228,881 | -0.08(-1.50%) |
Jul 28, 2006 | 5.442 | 5.589 | 5.442 | 5.578 | 94,890 | +0.16(+2.90%) |
Jul 27, 2006 | 5.461 | 5.484 | 5.402 | 5.421 | 215,053 | -0.03(-0.62%) |
Jul 26, 2006 | 5.306 | 5.463 | 5.222 | 5.455 | 269,889 | +0.14(+2.60%) |
Jul 25, 2006 | 5.224 | 5.358 | 5.224 | 5.316 | 69,618 | +0.09(+1.81%) |
Jul 24, 2006 | 5.033 | 5.276 | 5.033 | 5.222 | 223,636 | +0.18(+3.62%) |
Jul 21, 2006 | 5.096 | 5.109 | 5.039 | 5.039 | 102,520 | -0.07(-1.40%) |
Jul 20, 2006 | 5.117 | 5.167 | 5.104 | 5.111 | 64,849 | -0.02(-0.33%) |
Jul 19, 2006 | 4.834 | 5.128 | 4.834 | 5.128 | 94,413 | +0.30(+6.26%) |
Jul 18, 2006 | 4.903 | 4.907 | 4.796 | 4.826 | 242,233 | -0.08(-1.62%) |
Jul 17, 2006 | 4.949 | 4.970 | 4.897 | 4.905 | 39,100 | -0.06(-1.27%) |
Jul 14, 2006 | 5.018 | 5.033 | 4.935 | 4.968 | 72,956 | -0.05(-1.09%) |
Jul 13, 2006 | 5.096 | 5.096 | 5.008 | 5.023 | 136,852 | -0.08(-1.56%) |
Jul 12, 2006 | 5.077 | 5.107 | 5.077 | 5.102 | 41,008 | +0.02(+0.41%) |
Jul 11, 2006 | 5.071 | 5.083 | 4.981 | 5.081 | 98,705 | +0.03(+0.50%) |
Jul 10, 2006 | 5.159 | 5.190 | 5.054 | 5.056 | 172,615 | -0.11(-2.19%) |
Jul 07, 2006 | 5.130 | 5.169 | 5.075 | 5.169 | 216,960 | +0.04(+0.69%) |
Jul 06, 2006 | 5.117 | 5.180 | 5.086 | 5.134 | 185,012 | +0.01(+0.20%) |
Jul 05, 2006 | 4.970 | 5.123 | 4.928 | 5.123 | 459,671 | +0.14(+2.86%) |
Jul 03, 2006 | 4.949 | 4.983 | 4.926 | 4.981 | 310,421 | +0.01(+0.13%) |
Jun 30, 2006 | 4.935 | 5.052 | 4.918 | 4.974 | 390,052 | +0.04(+0.85%) |
Jun 29, 2006 | 4.933 | 4.933 | 4.933 | 4.933 | 0 | +0.00(+0.09%) |
Jun 28, 2006 | 4.991 | 5.037 | 4.895 | 4.928 | 59,127 | -0.06(-1.26%) |
Jun 27, 2006 | 5.232 | 5.232 | 4.991 | 4.991 | 184,536 | -0.25(-4.76%) |
Jun 23, 2006 | 5.226 | 5.281 | 5.222 | 5.241 | 27,179 | +0.00(+0.00%) |
Jun 22, 2006 | 5.260 | 5.302 | 5.230 | 5.241 | 41,484 | -0.02(-0.36%) |
Jun 21, 2006 | 5.243 | 5.356 | 5.243 | 5.260 | 85,353 | +0.04(+0.68%) |
Jun 20, 2006 | 5.331 | 5.392 | 5.222 | 5.224 | 146,865 | -0.09(-1.77%) |
Jun 19, 2006 | 5.641 | 5.641 | 5.306 | 5.318 | 137,805 | -0.32(-5.62%) |
Jun 16, 2006 | 5.549 | 5.746 | 5.549 | 5.635 | 84,400 | +0.07(+1.28%) |
Jun 15, 2006 | 5.453 | 5.620 | 5.400 | 5.564 | 318,050 | +0.14(+2.67%) |
Jun 14, 2006 | 5.526 | 5.526 | 5.390 | 5.419 | 156,402 | -0.13(-2.42%) |
Jun 13, 2006 | 5.830 | 5.843 | 5.553 | 5.553 | 183,105 | -0.28(-4.75%) |
Jun 12, 2006 | 5.945 | 5.945 | 5.799 | 5.830 | 185,012 | -0.12(-2.01%) |
Jun 09, 2006 | 6.025 | 6.029 | 5.914 | 5.950 | 90,122 | -0.08(-1.32%) |
Jun 08, 2006 | 6.180 | 6.180 | 5.939 | 6.029 | 136,375 | -0.16(-2.54%) |
Jun 07, 2006 | 6.164 | 6.394 | 6.140 | 6.187 | 143,051 | +0.02(+0.27%) |
Jun 06, 2006 | 6.212 | 6.237 | 6.145 | 6.170 | 102,520 | -0.05(-0.74%) |
Jun 05, 2006 | 6.331 | 6.331 | 6.168 | 6.216 | 96,321 | -0.11(-1.79%) |
Jun 02, 2006 | 5.872 | 6.543 | 5.872 | 6.329 | 674,247 | +0.46(+7.79%) |
Jun 01, 2006 | 5.662 | 5.889 | 5.662 | 5.872 | 91,552 | +0.22(+3.97%) |
May 31, 2006 | 5.530 | 5.648 | 5.516 | 5.648 | 111,579 | +0.12(+2.20%) |
May 30, 2006 | 5.564 | 5.593 | 5.507 | 5.526 | 258,922 | -0.09(-1.61%) |
May 26, 2006 | 5.532 | 5.618 | 5.526 | 5.616 | 106,334 | +0.08(+1.44%) |
May 25, 2006 | 5.421 | 5.536 | 5.421 | 5.536 | 23,365 | +0.12(+2.13%) |
May 24, 2006 | 5.547 | 5.547 | 5.306 | 5.421 | 144,481 | -0.13(-2.38%) |
May 23, 2006 | 5.610 | 5.610 | 5.553 | 5.553 | 80,585 | -0.07(-1.23%) |
May 22, 2006 | 5.715 | 5.715 | 5.568 | 5.622 | 72,002 | -0.07(-1.22%) |
May 19, 2006 | 5.704 | 5.717 | 5.641 | 5.692 | 102,520 | -0.01(-0.22%) |
May 18, 2006 | 5.704 | 5.725 | 5.694 | 5.704 | 68,664 | +0.01(+0.22%) |
May 17, 2006 | 5.788 | 5.788 | 5.662 | 5.692 | 186,920 | -0.11(-1.84%) |
May 16, 2006 | 5.769 | 5.809 | 5.750 | 5.799 | 104,427 | +0.03(+0.55%) |
May 15, 2006 | 5.889 | 5.889 | 5.746 | 5.767 | 151,634 | -0.12(-2.07%) |
May 12, 2006 | 6.061 | 6.075 | 5.866 | 5.889 | 369,072 | -0.17(-2.84%) |
May 11, 2006 | 6.235 | 6.239 | 6.061 | 6.061 | 228,881 | -0.19(-3.02%) |
May 10, 2006 | 6.210 | 6.250 | 6.176 | 6.250 | 163,555 | +0.04(+0.64%) |
May 09, 2006 | 6.239 | 6.239 | 6.193 | 6.210 | 13,828 | -0.02(-0.27%) |
May 08, 2006 | 6.197 | 6.287 | 6.189 | 6.226 | 429,630 | +0.04(+0.58%) |
May 05, 2006 | 6.302 | 6.319 | 6.168 | 6.191 | 145,435 | -0.10(-1.60%) |
May 04, 2006 | 6.291 | 6.346 | 6.247 | 6.291 | 231,742 | -0.01(-0.17%) |
May 03, 2006 | 6.029 | 6.377 | 6.013 | 6.302 | 362,396 | +0.26(+4.34%) |
May 02, 2006 | 5.977 | 6.040 | 5.935 | 6.040 | 139,236 | +0.07(+1.23%) |