Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.699 | 5.756 | 5.649 | 5.727 | 1,733,863 | -0.03(-0.53%) |
Jul 28, 2006 | 5.733 | 5.856 | 5.713 | 5.758 | 1,563,245 | +0.10(+1.80%) |
Jul 27, 2006 | 5.663 | 5.804 | 5.619 | 5.657 | 1,306,571 | -0.03(-0.47%) |
Jul 26, 2006 | 5.792 | 5.792 | 5.587 | 5.683 | 1,825,906 | -0.13(-2.32%) |
Jul 25, 2006 | 5.776 | 5.889 | 5.734 | 5.818 | 1,095,544 | +0.03(+0.51%) |
Jul 24, 2006 | 5.550 | 5.818 | 5.590 | 5.789 | 1,305,074 | +0.24(+4.31%) |
Jul 21, 2006 | 5.893 | 5.893 | 5.504 | 5.550 | 2,997,031 | -0.36(-6.06%) |
Jul 20, 2006 | 5.997 | 6.048 | 5.897 | 5.908 | 3,631,609 | -0.06(-0.94%) |
Jul 19, 2006 | 6.058 | 6.099 | 5.838 | 5.964 | 3,368,947 | +0.28(+4.99%) |
Jul 18, 2006 | 5.663 | 5.706 | 5.520 | 5.681 | 1,100,782 | +0.03(+0.57%) |
Jul 17, 2006 | 5.745 | 5.789 | 5.626 | 5.649 | 1,022,208 | -0.02(-0.31%) |
Jul 14, 2006 | 5.726 | 5.730 | 5.534 | 5.666 | 1,613,383 | -0.06(-1.12%) |
Jul 13, 2006 | 5.865 | 5.866 | 5.673 | 5.730 | 2,070,608 | -0.16(-2.70%) |
Jul 12, 2006 | 6.062 | 6.076 | 5.886 | 5.889 | 1,295,346 | -0.18(-3.04%) |
Jul 11, 2006 | 6.067 | 6.084 | 5.981 | 6.074 | 1,578,212 | -0.01(-0.22%) |
Jul 10, 2006 | 6.021 | 6.184 | 6.021 | 6.087 | 1,146,430 | +0.07(+1.20%) |
Jul 07, 2006 | 6.054 | 6.136 | 5.995 | 6.015 | 793,970 | -0.05(-0.88%) |
Jul 06, 2006 | 6.074 | 6.154 | 6.056 | 6.068 | 1,843,118 | -0.01(-0.24%) |
Jul 05, 2006 | 6.205 | 6.213 | 6.029 | 6.083 | 1,860,329 | -0.16(-2.48%) |
Jul 03, 2006 | 6.195 | 6.286 | 6.115 | 6.238 | 910,708 | +0.04(+0.69%) |
Jun 30, 2006 | 6.243 | 6.301 | 6.187 | 6.195 | 2,832,400 | -0.03(-0.51%) |
Jun 29, 2006 | 5.960 | 6.238 | 5.960 | 6.227 | 2,260,682 | +0.28(+4.79%) |
Jun 28, 2006 | 5.967 | 5.993 | 5.876 | 5.943 | 1,004,248 | -0.02(-0.38%) |
Jun 27, 2006 | 5.967 | 6.048 | 5.924 | 5.965 | 1,413,581 | -0.01(-0.16%) |
Jun 26, 2006 | 6.007 | 6.080 | 5.911 | 5.975 | 2,189,591 | -0.01(-0.09%) |
Jun 23, 2006 | 5.900 | 6.040 | 5.860 | 5.980 | 1,148,675 | +0.10(+1.64%) |
Jun 22, 2006 | 5.860 | 5.936 | 5.820 | 5.884 | 821,658 | +0.02(+0.30%) |
Jun 21, 2006 | 5.860 | 5.943 | 5.848 | 5.866 | 2,264,423 | +0.02(+0.30%) |
Jun 20, 2006 | 5.825 | 5.891 | 5.754 | 5.849 | 1,495,896 | +0.02(+0.39%) |
Jun 19, 2006 | 5.860 | 5.872 | 5.737 | 5.826 | 1,587,192 | -0.01(-0.11%) |
Jun 16, 2006 | 5.927 | 6.013 | 5.816 | 5.833 | 2,919,954 | -0.10(-1.69%) |
Jun 15, 2006 | 5.870 | 5.976 | 5.840 | 5.933 | 2,210,544 | +0.13(+2.23%) |
Jun 14, 2006 | 5.769 | 5.852 | 5.760 | 5.804 | 3,102,545 | +0.03(+0.46%) |
Jun 13, 2006 | 5.746 | 5.857 | 5.694 | 5.777 | 3,385,411 | +0.03(+0.53%) |
Jun 12, 2006 | 5.806 | 5.806 | 5.677 | 5.746 | 3,879,303 | -0.07(-1.13%) |
Jun 09, 2006 | 5.707 | 5.953 | 5.707 | 5.812 | 3,520,857 | +0.10(+1.83%) |
Jun 08, 2006 | 5.633 | 5.715 | 5.447 | 5.707 | 2,338,507 | +0.06(+1.09%) |
Jun 07, 2006 | 5.614 | 5.798 | 5.613 | 5.646 | 2,315,309 | +0.03(+0.62%) |
Jun 06, 2006 | 5.679 | 5.711 | 5.543 | 5.611 | 2,307,078 | -0.04(-0.78%) |
Jun 05, 2006 | 5.846 | 5.866 | 5.639 | 5.655 | 2,744,846 | -0.21(-3.60%) |
Jun 02, 2006 | 6.013 | 6.013 | 5.854 | 5.866 | 2,073,601 | -0.16(-2.70%) |
Jun 01, 2006 | 5.933 | 6.072 | 5.915 | 6.029 | 4,034,954 | +0.16(+2.66%) |
May 31, 2006 | 5.744 | 5.893 | 5.698 | 5.873 | 3,370,444 | +0.18(+3.10%) |
May 30, 2006 | 5.765 | 5.833 | 5.681 | 5.697 | 1,947,883 | -0.11(-1.86%) |
May 26, 2006 | 5.768 | 5.897 | 5.768 | 5.805 | 1,257,930 | +0.04(+0.63%) |
May 25, 2006 | 5.566 | 5.820 | 5.552 | 5.769 | 3,722,904 | +0.21(+3.75%) |
May 24, 2006 | 5.496 | 5.622 | 5.425 | 5.560 | 3,785,015 | +0.08(+1.41%) |
May 23, 2006 | 5.646 | 5.746 | 5.460 | 5.483 | 2,988,800 | -0.13(-2.31%) |
May 22, 2006 | 5.780 | 5.780 | 5.511 | 5.613 | 4,225,777 | -0.24(-4.09%) |
May 19, 2006 | 5.630 | 5.916 | 5.564 | 5.852 | 5,360,982 | +0.21(+3.65%) |
May 18, 2006 | 5.736 | 5.901 | 5.618 | 5.646 | 3,615,146 | -0.06(-1.10%) |
May 17, 2006 | 5.806 | 5.885 | 5.666 | 5.709 | 1,927,678 | -0.12(-2.11%) |
May 16, 2006 | 5.786 | 5.877 | 5.750 | 5.832 | 2,302,588 | +0.03(+0.60%) |
May 15, 2006 | 5.780 | 5.888 | 5.733 | 5.797 | 3,452,011 | -0.05(-0.89%) |
May 12, 2006 | 5.599 | 5.892 | 5.599 | 5.849 | 3,096,558 | +0.12(+2.15%) |
May 11, 2006 | 5.933 | 5.943 | 5.726 | 5.726 | 1,366,436 | -0.22(-3.62%) |
May 10, 2006 | 6.013 | 6.020 | 5.861 | 5.941 | 1,665,017 | -0.07(-1.18%) |
May 09, 2006 | 6.040 | 6.074 | 5.960 | 6.012 | 2,424,564 | -0.03(-0.46%) |
May 08, 2006 | 6.143 | 6.198 | 6.037 | 6.040 | 1,528,822 | -0.12(-1.99%) |
May 05, 2006 | 6.167 | 6.215 | 6.131 | 6.163 | 2,524,840 | +0.02(+0.37%) |
May 04, 2006 | 6.152 | 6.225 | 6.122 | 6.140 | 1,403,853 | -0.01(-0.20%) |
May 03, 2006 | 6.058 | 6.190 | 6.058 | 6.152 | 1,944,141 | +0.11(+1.86%) |
May 02, 2006 | 6.072 | 6.080 | 5.888 | 6.040 | 4,137,475 | -0.04(-0.68%) |