Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.517 | 4.614 | 4.511 | 4.544 | 216,163 | -0.06(-1.29%) |
Jul 28, 2006 | 4.603 | 4.603 | 4.522 | 4.603 | 235,652 | +0.04(+0.83%) |
Jul 27, 2006 | 4.598 | 4.641 | 4.522 | 4.565 | 269,671 | -0.01(-0.24%) |
Jul 26, 2006 | 4.479 | 4.603 | 4.371 | 4.576 | 377,507 | +0.07(+1.56%) |
Jul 25, 2006 | 4.490 | 4.560 | 4.425 | 4.506 | 360,922 | +0.03(+0.60%) |
Jul 24, 2006 | 4.425 | 4.479 | 4.382 | 4.479 | 204,961 | +0.09(+1.97%) |
Jul 21, 2006 | 4.452 | 4.463 | 4.360 | 4.393 | 297,701 | -0.08(-1.81%) |
Jul 20, 2006 | 4.538 | 4.571 | 4.456 | 4.474 | 275,191 | -0.07(-1.54%) |
Jul 19, 2006 | 4.463 | 4.614 | 4.463 | 4.544 | 415,651 | +0.06(+1.45%) |
Jul 18, 2006 | 4.398 | 4.484 | 4.371 | 4.479 | 250,736 | +0.11(+2.47%) |
Jul 17, 2006 | 4.420 | 4.468 | 4.371 | 4.371 | 283,160 | -0.03(-0.61%) |
Jul 14, 2006 | 4.501 | 4.501 | 4.350 | 4.398 | 412,640 | -0.09(-2.04%) |
Jul 13, 2006 | 4.614 | 4.668 | 4.484 | 4.490 | 452,618 | -0.16(-3.37%) |
Jul 12, 2006 | 4.587 | 4.698 | 4.571 | 4.646 | 660,929 | +0.04(+0.82%) |
Jul 11, 2006 | 4.544 | 4.609 | 4.501 | 4.609 | 260,815 | +0.07(+1.55%) |
Jul 10, 2006 | 4.517 | 4.641 | 4.506 | 4.538 | 354,488 | +0.01(+0.24%) |
Jul 07, 2006 | 4.533 | 4.663 | 4.506 | 4.528 | 355,120 | -0.02(-0.47%) |
Jul 06, 2006 | 4.609 | 4.636 | 4.533 | 4.549 | 153,533 | -0.06(-1.40%) |
Jul 05, 2006 | 4.641 | 4.700 | 4.474 | 4.614 | 452,841 | -0.07(-1.50%) |
Jul 03, 2006 | 4.592 | 4.684 | 4.592 | 4.684 | 113,162 | +0.06(+1.40%) |
Jun 30, 2006 | 4.722 | 4.722 | 4.598 | 4.619 | 423,236 | -0.08(-1.61%) |
Jun 29, 2006 | 4.468 | 4.711 | 4.468 | 4.695 | 811,649 | +0.26(+5.97%) |
Jun 28, 2006 | 4.484 | 4.565 | 4.376 | 4.430 | 279,919 | -0.06(-1.44%) |
Jun 27, 2006 | 4.673 | 4.706 | 4.484 | 4.495 | 454,162 | -0.16(-3.48%) |
Jun 26, 2006 | 4.555 | 4.695 | 4.555 | 4.657 | 571,490 | +0.10(+2.25%) |
Jun 23, 2006 | 4.582 | 4.603 | 4.511 | 4.555 | 199,814 | -0.05(-1.05%) |
Jun 22, 2006 | 4.598 | 4.641 | 4.495 | 4.603 | 255,610 | -0.02(-0.47%) |
Jun 21, 2006 | 4.538 | 4.657 | 4.457 | 4.625 | 189,297 | +0.06(+1.42%) |
Jun 20, 2006 | 4.560 | 4.571 | 4.452 | 4.560 | 248,064 | +0.02(+0.36%) |
Jun 19, 2006 | 4.695 | 4.695 | 4.457 | 4.544 | 375,174 | -0.15(-3.11%) |
Jun 16, 2006 | 4.668 | 4.716 | 4.603 | 4.689 | 1,341,475 | +0.02(+0.46%) |
Jun 15, 2006 | 4.576 | 4.689 | 4.576 | 4.668 | 538,449 | +0.11(+2.37%) |
Jun 14, 2006 | 4.652 | 4.716 | 4.501 | 4.560 | 408,563 | -0.10(-2.20%) |
Jun 13, 2006 | 4.630 | 4.754 | 4.592 | 4.663 | 644,940 | +0.01(+0.23%) |
Jun 12, 2006 | 4.560 | 4.722 | 4.452 | 4.652 | 638,110 | +0.11(+2.38%) |
Jun 09, 2006 | 4.468 | 4.609 | 4.430 | 4.544 | 473,321 | +0.07(+1.57%) |
Jun 08, 2006 | 4.398 | 4.555 | 4.387 | 4.474 | 368,878 | +0.06(+1.34%) |
Jun 07, 2006 | 4.474 | 4.603 | 4.398 | 4.414 | 311,247 | -0.07(-1.56%) |
Jun 06, 2006 | 4.425 | 4.506 | 4.398 | 4.484 | 366,493 | +0.08(+1.84%) |
Jun 05, 2006 | 4.587 | 4.609 | 4.398 | 4.403 | 498,058 | -0.18(-3.89%) |
Jun 02, 2006 | 4.625 | 4.749 | 4.560 | 4.582 | 630,992 | -0.13(-2.86%) |
Jun 01, 2006 | 4.619 | 4.716 | 4.598 | 4.716 | 345,304 | +0.12(+2.70%) |
May 31, 2006 | 4.430 | 4.609 | 4.430 | 4.592 | 864,660 | +0.16(+3.53%) |
May 30, 2006 | 4.533 | 4.549 | 4.425 | 4.436 | 470,273 | -0.12(-2.72%) |
May 26, 2006 | 4.571 | 4.582 | 4.506 | 4.560 | 312,703 | +0.01(+0.12%) |
May 25, 2006 | 4.587 | 4.598 | 4.501 | 4.555 | 347,072 | +0.02(+0.36%) |
May 24, 2006 | 4.441 | 4.603 | 4.344 | 4.538 | 708,825 | +0.11(+2.44%) |
May 23, 2006 | 4.609 | 4.614 | 4.409 | 4.430 | 584,635 | -0.16(-3.53%) |
May 22, 2006 | 4.511 | 4.619 | 4.344 | 4.592 | 598,952 | +0.08(+1.79%) |
May 19, 2006 | 4.398 | 4.555 | 4.387 | 4.511 | 569,151 | +0.09(+2.14%) |
May 18, 2006 | 4.366 | 4.441 | 4.317 | 4.417 | 539,435 | +0.09(+2.18%) |
May 17, 2006 | 4.333 | 4.371 | 4.247 | 4.323 | 543,050 | -0.05(-1.23%) |
May 16, 2006 | 4.290 | 4.436 | 4.279 | 4.376 | 410,464 | +0.10(+2.27%) |
May 15, 2006 | 4.317 | 4.344 | 4.209 | 4.279 | 365,101 | -0.05(-1.25%) |
May 12, 2006 | 4.339 | 4.393 | 4.323 | 4.333 | 395,827 | -0.03(-0.74%) |
May 11, 2006 | 4.457 | 4.506 | 4.323 | 4.366 | 490,984 | -0.10(-2.29%) |
May 10, 2006 | 4.587 | 4.609 | 4.463 | 4.468 | 493,314 | -0.10(-2.24%) |
May 09, 2006 | 4.565 | 4.609 | 4.490 | 4.571 | 442,432 | -0.02(-0.47%) |
May 08, 2006 | 4.700 | 4.727 | 4.576 | 4.592 | 620,361 | -0.08(-1.73%) |
May 05, 2006 | 4.727 | 4.830 | 4.663 | 4.673 | 803,312 | -0.05(-1.03%) |
May 04, 2006 | 4.641 | 4.727 | 4.506 | 4.722 | 756,444 | +0.08(+1.74%) |
May 03, 2006 | 4.312 | 4.668 | 4.306 | 4.641 | 1,073,047 | +0.38(+8.86%) |
May 02, 2006 | 4.161 | 4.339 | 4.131 | 4.263 | 683,090 | +0.09(+2.20%) |