Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.765 | 6.038 | 5.757 | 6.024 | 790,573 | +0.25(+4.37%) |
Jun 29, 2006 | 5.661 | 5.813 | 5.634 | 5.771 | 266,176 | +0.10(+1.80%) |
Jun 28, 2006 | 5.659 | 5.719 | 5.588 | 5.669 | 237,045 | +0.04(+0.70%) |
Jun 27, 2006 | 5.603 | 5.678 | 5.567 | 5.630 | 360,628 | +0.01(+0.22%) |
Jun 26, 2006 | 5.592 | 5.651 | 5.503 | 5.617 | 329,004 | +0.03(+0.52%) |
Jun 23, 2006 | 5.421 | 5.630 | 5.380 | 5.588 | 161,216 | +0.14(+2.56%) |
Jun 22, 2006 | 5.327 | 5.521 | 5.327 | 5.448 | 185,095 | +0.11(+2.03%) |
Jun 21, 2006 | 5.325 | 5.392 | 5.236 | 5.340 | 169,307 | +0.10(+1.87%) |
Jun 20, 2006 | 5.254 | 5.344 | 5.142 | 5.242 | 236,571 | -0.03(-0.59%) |
Jun 19, 2006 | 5.254 | 5.296 | 5.196 | 5.273 | 221,185 | -0.03(-0.59%) |
Jun 16, 2006 | 5.309 | 5.342 | 5.236 | 5.304 | 548,707 | -0.03(-0.59%) |
Jun 15, 2006 | 5.344 | 5.369 | 5.250 | 5.336 | 200,308 | +0.04(+0.79%) |
Jun 14, 2006 | 5.015 | 5.326 | 5.013 | 5.294 | 258,464 | +0.27(+5.31%) |
Jun 13, 2006 | 5.432 | 5.450 | 4.965 | 5.027 | 264,814 | -0.40(-7.30%) |
Jun 12, 2006 | 5.509 | 5.586 | 5.423 | 5.423 | 66,582 | -0.11(-2.03%) |
Jun 09, 2006 | 5.423 | 5.632 | 5.423 | 5.536 | 99,847 | +0.08(+1.45%) |
Jun 08, 2006 | 5.628 | 5.653 | 5.371 | 5.457 | 220,173 | -0.17(-3.07%) |
Jun 07, 2006 | 5.607 | 5.728 | 5.605 | 5.630 | 207,277 | +0.01(+0.19%) |
Jun 06, 2006 | 5.511 | 5.630 | 5.498 | 5.619 | 126,733 | +0.12(+2.20%) |
Jun 05, 2006 | 5.563 | 5.676 | 5.473 | 5.498 | 276,890 | -0.06(-1.16%) |
Jun 02, 2006 | 5.630 | 5.630 | 5.373 | 5.563 | 296,602 | +0.03(+0.53%) |
Jun 01, 2006 | 5.613 | 5.628 | 5.519 | 5.534 | 276,847 | -0.05(-0.93%) |
May 31, 2006 | 5.615 | 5.628 | 5.532 | 5.586 | 219,876 | +0.19(+3.52%) |
May 30, 2006 | 5.457 | 5.617 | 5.373 | 5.396 | 266,670 | -0.03(-0.58%) |
May 26, 2006 | 5.411 | 5.461 | 5.369 | 5.427 | 84,404 | +0.05(+0.97%) |
May 25, 2006 | 5.296 | 5.419 | 5.261 | 5.375 | 200,663 | +0.13(+2.50%) |
May 24, 2006 | 5.380 | 5.438 | 5.154 | 5.244 | 252,589 | -0.16(-2.90%) |
May 23, 2006 | 5.446 | 5.563 | 5.354 | 5.400 | 191,872 | -0.00(-0.04%) |
May 22, 2006 | 5.417 | 5.444 | 5.277 | 5.402 | 197,325 | -0.02(-0.31%) |
May 19, 2006 | 5.528 | 5.528 | 5.398 | 5.419 | 133,606 | -0.11(-2.07%) |
May 18, 2006 | 5.640 | 5.648 | 5.496 | 5.534 | 160,765 | -0.12(-2.17%) |
May 17, 2006 | 5.548 | 5.657 | 5.467 | 5.657 | 112,580 | +0.05(+0.93%) |
May 16, 2006 | 5.609 | 5.651 | 5.523 | 5.605 | 104,278 | -0.01(-0.11%) |
May 15, 2006 | 5.459 | 5.640 | 5.088 | 5.611 | 200,750 | +0.03(+0.45%) |
May 12, 2006 | 5.774 | 5.774 | 5.565 | 5.586 | 109,429 | -0.25(-4.32%) |
May 11, 2006 | 5.922 | 5.926 | 5.788 | 5.838 | 204,011 | -0.08(-1.41%) |
May 10, 2006 | 5.922 | 5.942 | 5.832 | 5.922 | 215,569 | +0.03(+0.42%) |
May 09, 2006 | 5.851 | 5.922 | 5.832 | 5.897 | 108,504 | +0.01(+0.11%) |
May 08, 2006 | 5.819 | 5.890 | 5.819 | 5.890 | 77,526 | +0.03(+0.43%) |
May 05, 2006 | 5.751 | 5.882 | 5.749 | 5.865 | 154,607 | +0.07(+1.26%) |
May 04, 2006 | 5.771 | 5.792 | 5.736 | 5.792 | 170,425 | +0.05(+0.94%) |
May 03, 2006 | 5.619 | 5.769 | 5.619 | 5.738 | 480,758 | +0.11(+1.93%) |
May 02, 2006 | 5.611 | 5.680 | 5.584 | 5.630 | 300,007 | +0.07(+1.28%) |
May 01, 2006 | 5.609 | 5.651 | 5.536 | 5.559 | 365,276 | -0.07(-1.26%) |
Apr 28, 2006 | 5.673 | 5.673 | 5.540 | 5.630 | 288,717 | -0.00(-0.04%) |
Apr 27, 2006 | 5.519 | 5.644 | 5.519 | 5.632 | 493,889 | +0.12(+2.23%) |
Apr 26, 2006 | 5.442 | 5.673 | 5.361 | 5.509 | 994,891 | +0.14(+2.68%) |
Apr 25, 2006 | 5.296 | 5.446 | 5.231 | 5.365 | 126,532 | +0.04(+0.78%) |
Apr 24, 2006 | 5.373 | 5.388 | 5.294 | 5.323 | 218,101 | -0.03(-0.55%) |
Apr 21, 2006 | 5.371 | 5.442 | 5.302 | 5.352 | 522,512 | +0.03(+0.51%) |
Apr 20, 2006 | 5.317 | 5.332 | 5.200 | 5.325 | 313,733 | +0.05(+1.03%) |
Apr 19, 2006 | 5.186 | 5.271 | 5.125 | 5.271 | 182,980 | +0.10(+1.94%) |
Apr 18, 2006 | 5.129 | 5.263 | 5.111 | 5.171 | 159,931 | +0.03(+0.61%) |
Apr 17, 2006 | 4.994 | 5.171 | 4.952 | 5.140 | 129,611 | +0.14(+2.84%) |
Apr 13, 2006 | 4.942 | 5.029 | 4.937 | 4.998 | 39,854 | +0.02(+0.46%) |
Apr 12, 2006 | 4.908 | 4.988 | 4.883 | 4.975 | 135,107 | +0.04(+0.80%) |
Apr 11, 2006 | 5.035 | 5.179 | 4.871 | 4.935 | 72,663 | -0.08(-1.50%) |
Apr 10, 2006 | 4.971 | 5.075 | 4.927 | 5.010 | 182,151 | +0.07(+1.35%) |
Apr 07, 2006 | 4.981 | 5.021 | 4.865 | 4.944 | 106,341 | -0.08(-1.50%) |
Apr 06, 2006 | 5.196 | 5.196 | 4.846 | 5.019 | 418,708 | -0.17(-3.33%) |
Apr 05, 2006 | 5.209 | 5.209 | 5.121 | 5.192 | 120,503 | -0.02(-0.32%) |
Apr 04, 2006 | 5.056 | 5.215 | 5.013 | 5.209 | 273,596 | +0.20(+4.08%) |