Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.628 | 5.748 | 5.502 | 5.660 | 249,223 | -0.01(-0.11%) |
Jul 28, 2006 | 5.773 | 5.811 | 5.603 | 5.666 | 196,501 | -0.08(-1.32%) |
Jul 27, 2006 | 5.786 | 5.843 | 5.553 | 5.742 | 211,852 | -0.01(-0.22%) |
Jul 26, 2006 | 5.616 | 5.836 | 5.338 | 5.754 | 294,017 | +0.08(+1.45%) |
Jul 25, 2006 | 5.742 | 5.773 | 5.672 | 5.672 | 125,464 | -0.09(-1.53%) |
Jul 24, 2006 | 5.546 | 5.761 | 5.578 | 5.761 | 157,656 | +0.21(+3.87%) |
Jul 21, 2006 | 5.710 | 5.710 | 5.338 | 5.546 | 221,343 | -0.15(-2.66%) |
Jul 20, 2006 | 5.792 | 5.937 | 5.647 | 5.698 | 162,843 | -0.08(-1.31%) |
Jul 19, 2006 | 5.597 | 5.849 | 5.609 | 5.773 | 488,203 | +0.18(+3.16%) |
Jul 18, 2006 | 5.464 | 5.653 | 5.269 | 5.597 | 320,993 | +0.13(+2.31%) |
Jul 17, 2006 | 5.136 | 5.489 | 5.136 | 5.471 | 744,832 | +0.32(+6.25%) |
Jul 14, 2006 | 5.477 | 5.477 | 5.142 | 5.149 | 618,485 | -0.32(-5.77%) |
Jul 13, 2006 | 5.502 | 5.666 | 5.401 | 5.464 | 518,393 | -0.06(-1.14%) |
Jul 12, 2006 | 5.660 | 5.736 | 5.508 | 5.527 | 67,150 | -0.16(-2.77%) |
Jul 11, 2006 | 5.691 | 5.704 | 5.521 | 5.685 | 221,324 | -0.03(-0.55%) |
Jul 10, 2006 | 5.950 | 5.969 | 5.622 | 5.717 | 242,170 | -0.21(-3.51%) |
Jul 07, 2006 | 6.083 | 6.310 | 5.868 | 5.925 | 979,746 | -0.15(-2.39%) |
Jul 06, 2006 | 6.114 | 6.171 | 5.994 | 6.070 | 687,297 | -0.04(-0.72%) |
Jul 05, 2006 | 6.089 | 6.171 | 5.956 | 6.114 | 506,285 | -0.01(-0.21%) |
Jul 03, 2006 | 5.906 | 6.152 | 5.881 | 6.127 | 380,239 | +0.21(+3.63%) |
Jun 30, 2006 | 5.786 | 5.956 | 5.761 | 5.912 | 2,650,083 | +0.13(+2.18%) |
Jun 29, 2006 | 5.616 | 5.969 | 5.344 | 5.786 | 618,097 | +0.17(+3.03%) |
Jun 28, 2006 | 5.553 | 5.628 | 5.489 | 5.616 | 342,438 | +0.06(+1.14%) |
Jun 27, 2006 | 5.553 | 5.660 | 5.401 | 5.553 | 424,642 | +0.02(+0.34%) |
Jun 26, 2006 | 5.521 | 5.609 | 5.452 | 5.534 | 565,163 | +0.04(+0.69%) |
Jun 23, 2006 | 5.527 | 5.660 | 5.477 | 5.496 | 387,577 | +0.00(+0.00%) |
Jun 22, 2006 | 5.338 | 5.515 | 5.338 | 5.496 | 378,245 | +0.13(+2.47%) |
Jun 21, 2006 | 5.035 | 5.521 | 5.010 | 5.363 | 764,940 | +0.32(+6.25%) |
Jun 20, 2006 | 5.288 | 5.288 | 4.985 | 5.048 | 491,582 | -0.26(-4.88%) |
Jun 19, 2006 | 5.540 | 5.590 | 5.250 | 5.306 | 811,115 | -0.25(-4.43%) |
Jun 16, 2006 | 5.578 | 5.641 | 5.250 | 5.553 | 552,512 | -0.02(-0.34%) |
Jun 15, 2006 | 5.224 | 5.616 | 5.212 | 5.571 | 493,097 | +0.34(+6.51%) |
Jun 14, 2006 | 5.269 | 5.306 | 4.915 | 5.231 | 331,525 | -0.03(-0.48%) |
Jun 13, 2006 | 5.376 | 5.534 | 5.155 | 5.256 | 985,729 | -0.11(-2.00%) |
Jun 12, 2006 | 5.672 | 5.698 | 5.155 | 5.363 | 465,303 | -0.29(-5.13%) |
Jun 09, 2006 | 5.742 | 5.754 | 5.363 | 5.653 | 546,772 | -0.06(-0.99%) |
Jun 08, 2006 | 5.868 | 5.868 | 5.527 | 5.710 | 809,485 | -0.13(-2.27%) |
Jun 07, 2006 | 5.811 | 5.931 | 5.710 | 5.843 | 857,287 | +0.04(+0.76%) |
Jun 06, 2006 | 5.748 | 5.836 | 5.660 | 5.799 | 861,944 | +0.04(+0.77%) |
Jun 05, 2006 | 5.679 | 5.982 | 5.660 | 5.754 | 1,102,513 | +0.08(+1.33%) |
Jun 02, 2006 | 5.597 | 5.900 | 5.483 | 5.679 | 7,415,948 | -0.19(-3.23%) |
Jun 01, 2006 | 5.805 | 5.963 | 5.616 | 5.868 | 969,517 | +0.06(+1.09%) |
May 31, 2006 | 5.805 | 5.994 | 5.679 | 5.805 | 491,469 | +0.00(+0.00%) |
May 30, 2006 | 6.083 | 6.171 | 5.748 | 5.805 | 600,724 | -0.27(-4.37%) |
May 26, 2006 | 5.950 | 6.272 | 5.944 | 6.070 | 270,355 | +0.15(+2.45%) |
May 25, 2006 | 5.912 | 6.114 | 5.855 | 5.925 | 427,262 | +0.01(+0.21%) |
May 24, 2006 | 6.335 | 6.335 | 5.912 | 5.912 | 846,186 | -0.42(-6.67%) |
May 23, 2006 | 6.467 | 6.695 | 6.297 | 6.335 | 292,136 | -0.11(-1.76%) |
May 22, 2006 | 6.789 | 6.802 | 6.385 | 6.449 | 564,342 | -0.38(-5.63%) |
May 19, 2006 | 7.105 | 7.130 | 6.720 | 6.833 | 808,966 | -0.38(-5.25%) |
May 18, 2006 | 7.016 | 7.338 | 7.016 | 7.212 | 285,911 | +0.15(+2.05%) |
May 17, 2006 | 7.357 | 7.357 | 7.004 | 7.067 | 159,911 | -0.28(-3.78%) |
May 16, 2006 | 7.408 | 7.433 | 7.004 | 7.344 | 181,051 | -0.01(-0.17%) |
May 15, 2006 | 7.370 | 7.635 | 7.136 | 7.357 | 233,794 | -0.13(-1.77%) |
May 12, 2006 | 7.130 | 7.559 | 6.941 | 7.490 | 425,629 | +0.30(+4.12%) |
May 11, 2006 | 6.941 | 7.199 | 6.726 | 7.193 | 489,674 | +0.17(+2.43%) |
May 10, 2006 | 7.250 | 7.389 | 6.878 | 7.023 | 423,632 | -0.24(-3.30%) |
May 09, 2006 | 7.319 | 7.452 | 7.187 | 7.262 | 227,198 | -0.06(-0.86%) |
May 08, 2006 | 7.376 | 7.509 | 7.136 | 7.326 | 152,850 | -0.08(-1.11%) |
May 05, 2006 | 7.622 | 7.641 | 7.212 | 7.408 | 267,156 | -0.23(-2.98%) |
May 04, 2006 | 7.635 | 7.830 | 7.515 | 7.635 | 158,543 | +0.00(+0.00%) |
May 03, 2006 | 7.319 | 7.641 | 7.225 | 7.635 | 754,494 | +0.32(+4.31%) |
May 02, 2006 | 6.859 | 7.414 | 6.833 | 7.319 | 599,182 | +0.46(+6.72%) |