Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.488 | 4.687 | 4.488 | 4.571 | 30,256 | +0.08(+1.85%) |
Jul 28, 2006 | 4.380 | 4.521 | 4.314 | 4.488 | 31,220 | +0.13(+3.05%) |
Jul 27, 2006 | 4.314 | 4.471 | 4.198 | 4.355 | 75,098 | +0.01(+0.19%) |
Jul 26, 2006 | 4.463 | 4.480 | 4.272 | 4.347 | 94,987 | -0.03(-0.76%) |
Jul 25, 2006 | 4.364 | 4.463 | 4.322 | 4.380 | 237,590 | -0.07(-1.49%) |
Jul 24, 2006 | 4.588 | 4.588 | 4.422 | 4.447 | 93,420 | -0.20(-4.29%) |
Jul 21, 2006 | 4.795 | 4.812 | 4.646 | 4.646 | 17,478 | -0.19(-3.95%) |
Jul 20, 2006 | 4.936 | 4.936 | 4.770 | 4.836 | 25,796 | -0.02(-0.34%) |
Jul 19, 2006 | 4.845 | 4.928 | 4.845 | 4.853 | 30,015 | +0.02(+0.34%) |
Jul 18, 2006 | 4.895 | 4.928 | 4.836 | 4.836 | 37,488 | -0.06(-1.19%) |
Jul 17, 2006 | 4.828 | 4.936 | 4.828 | 4.895 | 29,653 | +0.07(+1.37%) |
Jul 14, 2006 | 4.895 | 4.895 | 4.695 | 4.828 | 66,298 | -0.10(-2.02%) |
Jul 13, 2006 | 4.944 | 4.944 | 4.729 | 4.928 | 92,818 | -0.10(-1.98%) |
Jul 12, 2006 | 5.102 | 5.102 | 4.936 | 5.027 | 60,753 | -0.12(-2.42%) |
Jul 11, 2006 | 5.201 | 5.309 | 5.143 | 5.152 | 17,358 | -0.01(-0.16%) |
Jul 10, 2006 | 5.193 | 5.260 | 5.152 | 5.160 | 27,242 | +0.05(+0.97%) |
Jul 07, 2006 | 5.077 | 5.185 | 5.044 | 5.110 | 34,595 | +0.02(+0.33%) |
Jul 06, 2006 | 5.210 | 5.268 | 5.069 | 5.094 | 44,721 | -0.07(-1.44%) |
Jul 05, 2006 | 5.434 | 5.434 | 5.143 | 5.168 | 77,629 | -0.26(-4.74%) |
Jul 03, 2006 | 5.392 | 5.475 | 5.384 | 5.425 | 42,551 | +0.03(+0.62%) |
Jun 30, 2006 | 5.649 | 5.898 | 5.376 | 5.392 | 193,230 | -0.12(-2.11%) |
Jun 29, 2006 | 5.060 | 5.575 | 5.060 | 5.508 | 193,953 | +0.43(+8.50%) |
Jun 28, 2006 | 5.102 | 5.143 | 5.019 | 5.077 | 24,711 | -0.11(-2.08%) |
Jun 27, 2006 | 5.135 | 5.226 | 5.060 | 5.185 | 61,115 | +0.07(+1.30%) |
Jun 26, 2006 | 5.127 | 5.127 | 5.036 | 5.119 | 25,434 | +0.03(+0.65%) |
Jun 23, 2006 | 4.778 | 5.110 | 4.778 | 5.085 | 65,575 | +0.27(+5.51%) |
Jun 22, 2006 | 4.687 | 4.895 | 4.679 | 4.820 | 42,913 | +0.22(+4.68%) |
Jun 21, 2006 | 4.687 | 4.688 | 4.604 | 4.604 | 8,438 | +0.00(+0.00%) |
Jun 20, 2006 | 4.563 | 4.720 | 4.529 | 4.604 | 5,906 | +0.08(+1.83%) |
Jun 19, 2006 | 4.571 | 4.778 | 4.455 | 4.521 | 52,556 | -0.12(-2.68%) |
Jun 16, 2006 | 4.521 | 4.646 | 4.521 | 4.646 | 12,657 | +0.08(+1.82%) |
Jun 15, 2006 | 4.563 | 4.646 | 4.529 | 4.563 | 14,224 | +0.07(+1.48%) |
Jun 14, 2006 | 4.546 | 4.621 | 4.496 | 4.496 | 7,232 | -0.08(-1.81%) |
Jun 13, 2006 | 4.380 | 4.646 | 4.380 | 4.579 | 87,996 | -0.01(-0.18%) |
Jun 12, 2006 | 4.729 | 4.977 | 4.563 | 4.588 | 57,016 | -0.18(-3.83%) |
Jun 09, 2006 | 4.720 | 4.853 | 4.720 | 4.770 | 21,818 | +0.04(+0.88%) |
Jun 08, 2006 | 4.944 | 4.944 | 4.687 | 4.729 | 18,804 | -0.22(-4.36%) |
Jun 07, 2006 | 4.895 | 4.977 | 4.895 | 4.944 | 5,062 | +0.01(+0.17%) |
Jun 06, 2006 | 5.077 | 5.089 | 4.895 | 4.936 | 28,207 | -0.02(-0.33%) |
Jun 05, 2006 | 4.936 | 5.019 | 4.895 | 4.953 | 70,999 | +0.00(+0.00%) |
Jun 02, 2006 | 5.135 | 5.135 | 4.853 | 4.953 | 16,755 | -0.15(-2.93%) |
Jun 01, 2006 | 5.019 | 5.177 | 5.002 | 5.102 | 59,427 | +0.11(+2.16%) |
May 31, 2006 | 4.928 | 5.027 | 4.919 | 4.994 | 63,285 | +0.07(+1.35%) |
May 30, 2006 | 4.853 | 4.928 | 4.812 | 4.928 | 70,397 | +0.09(+1.89%) |
May 26, 2006 | 4.895 | 4.895 | 4.563 | 4.836 | 38,694 | -0.04(-0.85%) |
May 25, 2006 | 4.853 | 4.895 | 4.812 | 4.878 | 101,979 | +0.09(+1.91%) |
May 24, 2006 | 4.770 | 4.787 | 4.571 | 4.787 | 127,534 | +0.02(+0.35%) |
May 23, 2006 | 4.787 | 4.812 | 4.729 | 4.770 | 48,819 | -0.03(-0.69%) |
May 22, 2006 | 4.853 | 4.895 | 4.745 | 4.803 | 57,740 | -0.09(-1.86%) |
May 19, 2006 | 4.853 | 4.895 | 4.778 | 4.895 | 69,673 | +0.07(+1.37%) |
May 18, 2006 | 4.853 | 4.886 | 4.737 | 4.828 | 231,442 | +0.02(+0.52%) |
May 17, 2006 | 4.546 | 4.919 | 4.438 | 4.803 | 1,181,081 | +0.24(+5.27%) |
May 16, 2006 | 4.629 | 4.646 | 4.405 | 4.563 | 105,354 | -0.07(-1.43%) |
May 15, 2006 | 4.770 | 4.770 | 4.563 | 4.629 | 46,770 | -0.14(-2.96%) |
May 12, 2006 | 4.977 | 4.977 | 4.737 | 4.770 | 33,872 | -0.21(-4.17%) |
May 11, 2006 | 5.143 | 5.143 | 4.895 | 4.977 | 31,943 | -0.20(-3.85%) |
May 10, 2006 | 5.152 | 5.226 | 5.110 | 5.177 | 43,998 | +0.07(+1.30%) |
May 09, 2006 | 5.102 | 5.143 | 5.077 | 5.110 | 8,799 | -0.03(-0.65%) |
May 08, 2006 | 5.276 | 5.276 | 5.143 | 5.143 | 30,859 | -0.13(-2.52%) |
May 05, 2006 | 5.243 | 5.276 | 5.210 | 5.276 | 13,259 | -0.01(-0.16%) |
May 04, 2006 | 5.293 | 5.293 | 5.218 | 5.284 | 8,196 | -0.01(-0.16%) |
May 03, 2006 | 5.127 | 5.293 | 5.127 | 5.293 | 68,106 | +0.25(+4.93%) |
May 02, 2006 | 4.994 | 5.052 | 4.994 | 5.044 | 21,577 | +0.05(+1.00%) |