Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.010 | 5.640 | 4.840 | 5.640 | 3,888,048 | +0.64(+12.80%) |
Jun 29, 2006 | 4.280 | 5.000 | 4.250 | 5.000 | 372,700 | +0.75(+17.65%) |
Jun 28, 2006 | 4.130 | 4.260 | 4.010 | 4.250 | 173,655 | +0.12(+2.91%) |
Jun 27, 2006 | 4.260 | 4.410 | 4.100 | 4.130 | 147,939 | -0.15(-3.50%) |
Jun 26, 2006 | 4.270 | 4.380 | 4.220 | 4.280 | 104,100 | +0.01(+0.23%) |
Jun 23, 2006 | 4.280 | 4.380 | 4.210 | 4.270 | 154,090 | -0.01(-0.23%) |
Jun 22, 2006 | 4.330 | 4.420 | 4.260 | 4.280 | 131,631 | -0.10(-2.28%) |
Jun 21, 2006 | 4.330 | 4.450 | 4.290 | 4.380 | 134,408 | +0.03(+0.69%) |
Jun 20, 2006 | 4.460 | 4.650 | 4.350 | 4.350 | 227,801 | -0.11(-2.47%) |
Jun 19, 2006 | 4.750 | 4.940 | 4.390 | 4.460 | 247,187 | -0.24(-5.11%) |
Jun 16, 2006 | 4.790 | 4.810 | 4.640 | 4.700 | 541,430 | -0.11(-2.29%) |
Jun 15, 2006 | 4.480 | 4.920 | 4.480 | 4.810 | 172,085 | +0.36(+8.09%) |
Jun 14, 2006 | 4.550 | 4.670 | 4.430 | 4.450 | 238,002 | -0.08(-1.77%) |
Jun 13, 2006 | 4.790 | 4.870 | 4.510 | 4.530 | 189,074 | -0.26(-5.43%) |
Jun 12, 2006 | 4.990 | 5.000 | 4.750 | 4.790 | 161,491 | -0.21(-4.20%) |
Jun 09, 2006 | 5.040 | 5.200 | 4.990 | 5.000 | 149,566 | -0.03(-0.60%) |
Jun 08, 2006 | 5.080 | 5.080 | 4.840 | 5.030 | 563,777 | -0.05(-0.98%) |
Jun 07, 2006 | 5.050 | 5.190 | 5.020 | 5.080 | 218,666 | +0.01(+0.20%) |
Jun 06, 2006 | 5.290 | 5.320 | 5.050 | 5.070 | 182,454 | -0.23(-4.34%) |
Jun 05, 2006 | 5.570 | 5.660 | 5.280 | 5.300 | 174,387 | -0.32(-5.69%) |
Jun 02, 2006 | 5.710 | 5.850 | 5.560 | 5.620 | 207,093 | -0.12(-2.09%) |
Jun 01, 2006 | 5.380 | 5.750 | 5.350 | 5.740 | 242,307 | +0.34(+6.30%) |
May 31, 2006 | 5.350 | 5.480 | 5.310 | 5.400 | 198,617 | +0.04(+0.75%) |
May 30, 2006 | 5.460 | 5.530 | 5.320 | 5.360 | 134,185 | -0.12(-2.19%) |
May 26, 2006 | 5.410 | 5.610 | 5.250 | 5.480 | 122,557 | +0.11(+2.05%) |
May 25, 2006 | 5.250 | 5.370 | 5.220 | 5.370 | 111,676 | +0.21(+4.07%) |
May 24, 2006 | 4.970 | 5.240 | 4.740 | 5.160 | 234,187 | +0.21(+4.24%) |
May 23, 2006 | 5.220 | 5.390 | 4.910 | 4.950 | 174,979 | -0.23(-4.44%) |
May 22, 2006 | 5.140 | 5.300 | 5.080 | 5.180 | 176,687 | -0.01(-0.19%) |
May 19, 2006 | 5.070 | 5.220 | 5.000 | 5.190 | 179,723 | +0.11(+2.17%) |
May 18, 2006 | 5.280 | 5.490 | 5.050 | 5.080 | 109,440 | -0.22(-4.15%) |
May 17, 2006 | 5.390 | 5.510 | 5.220 | 5.300 | 104,904 | -0.15(-2.75%) |
May 16, 2006 | 5.570 | 5.710 | 5.400 | 5.450 | 103,467 | -0.14(-2.50%) |
May 15, 2006 | 5.350 | 6.050 | 5.310 | 5.590 | 295,021 | +0.20(+3.71%) |
May 12, 2006 | 5.650 | 5.720 | 5.390 | 5.390 | 171,259 | -0.29(-5.11%) |
May 11, 2006 | 5.910 | 5.930 | 5.680 | 5.680 | 117,572 | -0.26(-4.38%) |
May 10, 2006 | 6.030 | 6.048 | 5.770 | 5.940 | 124,640 | -0.14(-2.30%) |
May 09, 2006 | 6.010 | 6.150 | 5.990 | 6.080 | 83,085 | +0.03(+0.50%) |
May 08, 2006 | 6.030 | 6.170 | 5.990 | 6.050 | 88,938 | +0.02(+0.33%) |
May 05, 2006 | 6.020 | 6.210 | 5.980 | 6.030 | 119,281 | +0.06(+1.01%) |
May 04, 2006 | 5.920 | 6.010 | 5.910 | 5.970 | 86,934 | +0.02(+0.34%) |
May 03, 2006 | 5.730 | 6.090 | 5.700 | 5.950 | 145,541 | +0.19(+3.30%) |
May 02, 2006 | 6.110 | 6.140 | 5.720 | 5.760 | 221,104 | -0.36(-5.88%) |
May 01, 2006 | 6.200 | 6.360 | 6.010 | 6.120 | 128,401 | -0.07(-1.13%) |
Apr 28, 2006 | 6.200 | 6.200 | 5.970 | 6.190 | 188,800 | -0.04(-0.64%) |
Apr 27, 2006 | 5.850 | 6.290 | 5.710 | 6.230 | 171,611 | +0.45(+7.79%) |
Apr 26, 2006 | 5.970 | 6.060 | 5.770 | 5.780 | 74,658 | -0.22(-3.67%) |
Apr 25, 2006 | 6.030 | 6.100 | 5.890 | 6.000 | 110,541 | -0.08(-1.32%) |
Apr 24, 2006 | 6.120 | 6.120 | 6.000 | 6.080 | 135,344 | -0.06(-0.98%) |
Apr 21, 2006 | 6.230 | 6.330 | 6.120 | 6.140 | 112,961 | -0.10(-1.60%) |
Apr 20, 2006 | 6.320 | 6.400 | 6.160 | 6.240 | 71,346 | -0.12(-1.89%) |
Apr 19, 2006 | 6.400 | 6.412 | 6.230 | 6.360 | 114,840 | -0.02(-0.31%) |
Apr 18, 2006 | 6.210 | 6.380 | 6.010 | 6.380 | 141,226 | +0.17(+2.74%) |
Apr 17, 2006 | 6.040 | 6.280 | 6.010 | 6.210 | 134,877 | +0.14(+2.31%) |
Apr 13, 2006 | 6.190 | 6.190 | 5.900 | 6.070 | 109,754 | -0.13(-2.10%) |
Apr 12, 2006 | 6.140 | 6.200 | 5.970 | 6.200 | 141,407 | +0.06(+0.98%) |
Apr 11, 2006 | 6.280 | 6.340 | 5.830 | 6.140 | 314,371 | -0.14(-2.23%) |
Apr 10, 2006 | 6.310 | 6.370 | 6.130 | 6.280 | 424,018 | -0.03(-0.48%) |
Apr 07, 2006 | 6.170 | 6.380 | 6.150 | 6.310 | 578,100 | +0.14(+2.27%) |
Apr 06, 2006 | 6.170 | 6.190 | 6.050 | 6.170 | 200,774 | +0.05(+0.82%) |
Apr 05, 2006 | 6.010 | 6.130 | 5.950 | 6.120 | 170,707 | +0.11(+1.83%) |
Apr 04, 2006 | 5.840 | 6.110 | 5.610 | 6.010 | 422,272 | +0.32(+5.62%) |