Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.358 | 5.358 | 5.358 | 5.358 | 198 | +0.11(+2.01%) |
Jul 28, 2006 | 5.252 | 5.252 | 5.252 | 5.252 | 272 | +0.03(+0.62%) |
Jul 27, 2006 | 5.220 | 5.220 | 5.220 | 5.220 | 824 | -0.23(-4.16%) |
Jul 26, 2006 | 5.532 | 5.532 | 5.446 | 5.446 | 2,247 | -0.03(-0.61%) |
Jul 25, 2006 | 5.479 | 5.479 | 5.479 | 5.479 | 0 | +0.00(+0.00%) |
Jul 24, 2006 | 5.479 | 5.479 | 5.479 | 5.479 | 0 | +0.00(+0.00%) |
Jul 21, 2006 | 5.461 | 5.479 | 5.461 | 5.479 | 794 | -0.44(-7.43%) |
Jul 20, 2006 | 5.919 | 5.919 | 5.919 | 5.919 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 5.637 | 5.975 | 5.637 | 5.919 | 5,173 | +0.44(+7.99%) |
Jul 18, 2006 | 5.436 | 5.637 | 5.436 | 5.481 | 2,250 | -0.11(-1.98%) |
Jul 17, 2006 | 5.386 | 5.688 | 5.386 | 5.592 | 12,317 | +0.31(+5.81%) |
Jul 14, 2006 | 5.325 | 5.376 | 5.184 | 5.285 | 35,145 | -0.12(-2.23%) |
Jul 13, 2006 | 5.406 | 5.406 | 5.406 | 5.406 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 5.537 | 5.683 | 5.084 | 5.406 | 13,819 | -0.32(-5.62%) |
Jul 11, 2006 | 5.728 | 5.728 | 5.728 | 5.728 | 1,299 | +0.07(+1.15%) |
Jul 10, 2006 | 5.678 | 5.678 | 5.663 | 5.663 | 2,264 | +0.13(+2.27%) |
Jul 07, 2006 | 5.537 | 5.537 | 5.537 | 5.537 | 0 | +0.00(+0.00%) |
Jul 06, 2006 | 5.537 | 5.537 | 5.537 | 5.537 | 0 | +0.00(+0.00%) |
Jul 05, 2006 | 5.537 | 5.537 | 5.537 | 5.537 | 0 | +0.00(+0.00%) |
Jul 03, 2006 | 5.537 | 5.537 | 5.537 | 5.537 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 5.315 | 5.537 | 5.315 | 5.537 | 745 | +0.07(+1.29%) |
Jun 29, 2006 | 5.305 | 5.466 | 5.305 | 5.466 | 596 | -0.02(-0.37%) |
Jun 28, 2006 | 5.486 | 5.486 | 5.486 | 5.486 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 5.486 | 5.486 | 5.486 | 5.486 | 645 | +0.06(+1.02%) |
Jun 26, 2006 | 5.537 | 5.537 | 5.431 | 5.431 | 993 | -0.20(-3.57%) |
Jun 23, 2006 | 5.632 | 5.632 | 5.547 | 5.632 | 794 | -0.01(-0.09%) |
Jun 22, 2006 | 5.637 | 5.655 | 5.637 | 5.637 | 1,390 | +0.00(+0.00%) |
Jun 21, 2006 | 5.698 | 5.698 | 5.627 | 5.637 | 3,973 | -0.06(-0.97%) |
Jun 20, 2006 | 5.408 | 5.763 | 5.386 | 5.693 | 3,774 | +0.18(+3.23%) |
Jun 19, 2006 | 5.515 | 5.515 | 5.515 | 5.515 | 1,607 | -0.19(-3.37%) |
Jun 16, 2006 | 5.707 | 5.707 | 5.707 | 5.707 | 0 | +0.00(+0.00%) |
Jun 15, 2006 | 5.733 | 5.733 | 5.707 | 5.707 | 6,357 | +0.23(+4.12%) |
Jun 14, 2006 | 5.481 | 5.481 | 5.481 | 5.481 | 0 | +0.00(+0.00%) |
Jun 13, 2006 | 5.481 | 5.481 | 5.481 | 5.481 | 198 | -0.27(-4.64%) |
Jun 12, 2006 | 5.773 | 5.773 | 5.748 | 5.748 | 397 | -0.01(-0.17%) |
Jun 09, 2006 | 5.758 | 5.758 | 5.758 | 5.758 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 5.758 | 5.758 | 5.758 | 5.758 | 1,907 | -0.23(-3.87%) |
Jun 07, 2006 | 5.990 | 5.990 | 5.809 | 5.990 | 2,761 | -0.10(-1.65%) |
Jun 06, 2006 | 6.090 | 6.090 | 6.090 | 6.090 | 794 | -0.24(-3.74%) |
Jun 05, 2006 | 6.141 | 6.327 | 6.141 | 6.327 | 1,845 | +0.48(+8.18%) |
Jun 02, 2006 | 5.849 | 5.849 | 5.849 | 5.849 | 596 | +0.00(+0.00%) |
Jun 01, 2006 | 5.849 | 5.849 | 5.849 | 5.849 | 0 | +0.00(+0.00%) |
May 31, 2006 | 5.849 | 5.849 | 5.849 | 5.849 | 198 | -0.17(-2.84%) |
May 30, 2006 | 6.020 | 6.100 | 6.020 | 6.020 | 3,774 | +0.17(+2.84%) |
May 26, 2006 | 6.005 | 6.005 | 5.854 | 5.854 | 1,390 | +0.12(+2.02%) |
May 25, 2006 | 5.738 | 5.738 | 5.738 | 5.738 | 0 | +0.00(+0.00%) |
May 24, 2006 | 5.748 | 5.839 | 5.637 | 5.738 | 5,968 | -0.20(-3.39%) |
May 23, 2006 | 5.939 | 5.939 | 5.939 | 5.939 | 0 | +0.00(+0.00%) |
May 22, 2006 | 6.040 | 6.040 | 5.617 | 5.939 | 10,801 | -0.34(-5.45%) |
May 19, 2006 | 6.282 | 6.282 | 6.282 | 6.282 | 0 | +0.00(+0.00%) |
May 18, 2006 | 6.282 | 6.282 | 6.282 | 6.282 | 0 | +0.00(+0.00%) |
May 17, 2006 | 6.282 | 6.282 | 6.282 | 6.282 | 198 | +0.00(+0.00%) |
May 16, 2006 | 6.241 | 6.282 | 6.241 | 6.282 | 1,192 | +0.13(+2.13%) |
May 15, 2006 | 5.919 | 6.277 | 5.919 | 6.151 | 10,728 | -0.23(-3.63%) |
May 12, 2006 | 6.330 | 6.382 | 6.282 | 6.382 | 1,589 | -0.16(-2.46%) |
May 11, 2006 | 6.644 | 6.644 | 6.342 | 6.543 | 4,283 | -0.04(-0.61%) |
May 10, 2006 | 6.785 | 6.785 | 6.584 | 6.584 | 4,048 | -0.21(-3.11%) |
May 09, 2006 | 6.755 | 6.795 | 6.755 | 6.795 | 2,324 | +0.04(+0.60%) |
May 08, 2006 | 6.704 | 6.755 | 6.704 | 6.755 | 596 | +0.06(+0.90%) |
May 05, 2006 | 6.574 | 6.699 | 6.574 | 6.694 | 6,607 | +0.00(+0.00%) |
May 04, 2006 | 6.553 | 6.694 | 6.543 | 6.694 | 3,576 | +0.14(+2.07%) |
May 03, 2006 | 6.558 | 6.574 | 6.553 | 6.558 | 9,337 | -0.04(-0.61%) |
May 02, 2006 | 6.704 | 6.704 | 6.538 | 6.599 | 11,129 | +0.06(+0.92%) |