Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.233 | 6.233 | 6.172 | 6.206 | 488,886 | -0.00(-0.05%) |
Jul 28, 2006 | 6.141 | 6.210 | 6.134 | 6.210 | 271,115 | +0.09(+1.39%) |
Jul 27, 2006 | 6.148 | 6.186 | 6.111 | 6.124 | 422,060 | -0.02(-0.28%) |
Jul 26, 2006 | 6.100 | 6.141 | 6.097 | 6.141 | 269,942 | +0.02(+0.39%) |
Jul 25, 2006 | 6.073 | 6.117 | 6.066 | 6.117 | 650,383 | +0.03(+0.45%) |
Jul 24, 2006 | 6.032 | 6.107 | 6.032 | 6.090 | 412,681 | +0.10(+1.59%) |
Jul 21, 2006 | 5.988 | 6.025 | 5.981 | 5.995 | 206,926 | -0.04(-0.68%) |
Jul 20, 2006 | 6.039 | 6.073 | 5.988 | 6.036 | 288,114 | +0.00(+0.00%) |
Jul 19, 2006 | 5.916 | 6.036 | 5.909 | 6.036 | 420,887 | +0.13(+2.14%) |
Jul 18, 2006 | 5.896 | 5.920 | 5.841 | 5.909 | 197,254 | +0.01(+0.12%) |
Jul 17, 2006 | 5.902 | 5.916 | 5.855 | 5.902 | 330,613 | +0.02(+0.29%) |
Jul 14, 2006 | 5.913 | 5.916 | 5.844 | 5.885 | 240,926 | -0.02(-0.35%) |
Jul 13, 2006 | 5.879 | 5.937 | 5.868 | 5.906 | 296,907 | -0.01(-0.17%) |
Jul 12, 2006 | 5.960 | 5.971 | 5.916 | 5.916 | 194,030 | -0.05(-0.91%) |
Jul 11, 2006 | 5.923 | 5.971 | 5.902 | 5.971 | 241,219 | +0.01(+0.23%) |
Jul 10, 2006 | 5.923 | 5.957 | 5.920 | 5.957 | 294,855 | +0.06(+1.04%) |
Jul 07, 2006 | 5.926 | 5.954 | 5.882 | 5.896 | 259,098 | -0.01(-0.23%) |
Jul 06, 2006 | 5.892 | 5.920 | 5.879 | 5.909 | 267,891 | +0.01(+0.23%) |
Jul 05, 2006 | 5.899 | 5.923 | 5.868 | 5.896 | 256,460 | -0.00(-0.06%) |
Jul 03, 2006 | 5.892 | 5.920 | 5.892 | 5.899 | 220,116 | +0.02(+0.29%) |
Jun 30, 2006 | 5.885 | 5.920 | 5.851 | 5.882 | 294,269 | -0.00(-0.06%) |
Jun 29, 2006 | 5.827 | 5.885 | 5.814 | 5.885 | 271,408 | +0.07(+1.17%) |
Jun 28, 2006 | 5.773 | 5.817 | 5.756 | 5.817 | 313,321 | +0.03(+0.59%) |
Jun 27, 2006 | 5.807 | 5.831 | 5.766 | 5.783 | 320,062 | -0.03(-0.47%) |
Jun 26, 2006 | 5.783 | 5.827 | 5.735 | 5.810 | 273,752 | +0.00(+0.00%) |
Jun 23, 2006 | 5.766 | 5.817 | 5.766 | 5.810 | 237,701 | +0.03(+0.59%) |
Jun 22, 2006 | 5.838 | 5.838 | 5.776 | 5.776 | 211,616 | -0.06(-1.11%) |
Jun 21, 2006 | 5.814 | 5.851 | 5.800 | 5.841 | 283,425 | +0.03(+0.47%) |
Jun 20, 2006 | 5.814 | 5.814 | 5.746 | 5.814 | 250,305 | +0.02(+0.35%) |
Jun 19, 2006 | 5.810 | 5.810 | 5.746 | 5.793 | 261,735 | +0.01(+0.18%) |
Jun 16, 2006 | 5.786 | 5.841 | 5.763 | 5.783 | 204,875 | -0.04(-0.76%) |
Jun 15, 2006 | 5.705 | 5.827 | 5.705 | 5.827 | 194,323 | +0.10(+1.67%) |
Jun 14, 2006 | 5.776 | 5.786 | 5.684 | 5.732 | 261,735 | -0.05(-0.88%) |
Jun 13, 2006 | 5.783 | 5.810 | 5.746 | 5.783 | 303,062 | -0.03(-0.53%) |
Jun 12, 2006 | 5.862 | 5.862 | 5.800 | 5.814 | 235,357 | +0.00(+0.00%) |
Jun 09, 2006 | 5.793 | 5.834 | 5.787 | 5.814 | 238,288 | +0.02(+0.35%) |
Jun 08, 2006 | 5.783 | 5.807 | 5.670 | 5.793 | 406,819 | -0.01(-0.18%) |
Jun 07, 2006 | 5.807 | 5.834 | 5.783 | 5.804 | 336,768 | -0.00(-0.06%) |
Jun 06, 2006 | 5.810 | 5.821 | 5.746 | 5.807 | 291,924 | -0.01(-0.18%) |
Jun 05, 2006 | 5.872 | 5.885 | 5.807 | 5.817 | 487,714 | -0.04(-0.76%) |
Jun 02, 2006 | 5.851 | 5.868 | 5.810 | 5.862 | 317,131 | +0.08(+1.36%) |
Jun 01, 2006 | 5.766 | 5.786 | 5.711 | 5.783 | 561,867 | +0.06(+1.01%) |
May 31, 2006 | 5.670 | 5.725 | 5.670 | 5.725 | 280,787 | +0.03(+0.60%) |
May 30, 2006 | 5.763 | 5.766 | 5.647 | 5.691 | 169,996 | -0.04(-0.71%) |
May 26, 2006 | 5.667 | 5.732 | 5.660 | 5.732 | 204,288 | +0.06(+1.08%) |
May 25, 2006 | 5.619 | 5.670 | 5.602 | 5.670 | 298,373 | +0.06(+1.03%) |
May 24, 2006 | 5.647 | 5.647 | 5.561 | 5.612 | 328,562 | -0.02(-0.36%) |
May 23, 2006 | 5.650 | 5.674 | 5.616 | 5.633 | 257,632 | -0.00(-0.06%) |
May 22, 2006 | 5.585 | 5.636 | 5.575 | 5.636 | 298,373 | +0.01(+0.24%) |
May 19, 2006 | 5.650 | 5.653 | 5.592 | 5.623 | 264,373 | -0.03(-0.48%) |
May 18, 2006 | 5.698 | 5.698 | 5.636 | 5.650 | 269,063 | -0.01(-0.18%) |
May 17, 2006 | 5.708 | 5.708 | 5.633 | 5.660 | 237,115 | -0.06(-1.01%) |
May 16, 2006 | 5.705 | 5.746 | 5.701 | 5.718 | 208,978 | +0.01(+0.24%) |
May 15, 2006 | 5.718 | 5.766 | 5.698 | 5.705 | 253,529 | -0.01(-0.24%) |
May 12, 2006 | 5.752 | 5.752 | 5.670 | 5.718 | 194,030 | -0.03(-0.53%) |
May 11, 2006 | 5.844 | 5.855 | 5.732 | 5.749 | 318,303 | -0.10(-1.69%) |
May 10, 2006 | 5.810 | 5.848 | 5.804 | 5.848 | 391,285 | +0.01(+0.12%) |
May 09, 2006 | 5.838 | 5.855 | 5.821 | 5.841 | 323,286 | -0.04(-0.75%) |
May 08, 2006 | 5.885 | 5.885 | 5.851 | 5.885 | 333,544 | +0.01(+0.17%) |
May 05, 2006 | 5.821 | 5.875 | 5.817 | 5.875 | 345,561 | +0.06(+1.12%) |
May 04, 2006 | 5.814 | 5.831 | 5.804 | 5.810 | 184,944 | +0.01(+0.18%) |
May 03, 2006 | 5.827 | 5.841 | 5.766 | 5.800 | 332,665 | -0.04(-0.76%) |
May 02, 2006 | 5.834 | 5.862 | 5.804 | 5.844 | 378,095 | +0.01(+0.23%) |