Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.993 | 6.037 | 5.914 | 5.963 | 714,163 | -0.05(-0.80%) |
Jul 28, 2006 | 5.941 | 6.044 | 5.927 | 6.011 | 842,522 | +0.08(+1.33%) |
Jul 27, 2006 | 5.879 | 5.998 | 5.879 | 5.932 | 1,593,099 | +0.06(+1.05%) |
Jul 26, 2006 | 5.840 | 5.901 | 5.714 | 5.870 | 1,409,665 | +0.01(+0.15%) |
Jul 25, 2006 | 5.811 | 5.923 | 5.798 | 5.862 | 1,026,866 | +0.05(+0.87%) |
Jul 24, 2006 | 5.758 | 5.879 | 5.763 | 5.811 | 702,784 | +0.05(+0.95%) |
Jul 21, 2006 | 5.776 | 5.778 | 5.681 | 5.756 | 900,784 | -0.02(-0.34%) |
Jul 20, 2006 | 5.903 | 5.903 | 5.765 | 5.776 | 1,573,527 | -0.07(-1.24%) |
Jul 19, 2006 | 5.739 | 5.910 | 5.746 | 5.848 | 1,307,252 | +0.11(+1.95%) |
Jul 18, 2006 | 5.646 | 5.857 | 5.646 | 5.736 | 1,767,885 | +0.10(+1.79%) |
Jul 17, 2006 | 5.583 | 5.657 | 5.558 | 5.635 | 1,269,017 | +0.05(+0.94%) |
Jul 14, 2006 | 5.552 | 5.611 | 5.422 | 5.583 | 1,576,713 | +0.03(+0.55%) |
Jul 13, 2006 | 5.532 | 5.677 | 5.488 | 5.552 | 1,718,272 | +0.03(+0.48%) |
Jul 12, 2006 | 5.490 | 5.545 | 5.490 | 5.525 | 2,184,822 | +0.02(+0.28%) |
Jul 11, 2006 | 5.376 | 5.521 | 5.347 | 5.510 | 2,476,132 | +0.11(+2.12%) |
Jul 10, 2006 | 5.165 | 5.396 | 5.159 | 5.396 | 3,535,316 | +0.24(+4.69%) |
Jul 07, 2006 | 5.143 | 5.191 | 5.088 | 5.154 | 1,795,651 | +0.01(+0.21%) |
Jul 06, 2006 | 5.290 | 5.317 | 5.086 | 5.143 | 1,070,108 | -0.14(-2.62%) |
Jul 05, 2006 | 5.167 | 5.321 | 5.148 | 5.282 | 2,173,898 | +0.09(+1.65%) |
Jul 03, 2006 | 5.108 | 5.209 | 5.108 | 5.196 | 625,405 | +0.11(+2.16%) |
Jun 30, 2006 | 5.240 | 5.240 | 5.024 | 5.086 | 2,507,539 | -0.14(-2.69%) |
Jun 29, 2006 | 5.218 | 5.273 | 5.123 | 5.227 | 2,636,352 | +0.13(+2.45%) |
Jun 28, 2006 | 5.152 | 5.194 | 4.987 | 5.101 | 3,273,592 | +0.00(+0.09%) |
Jun 27, 2006 | 5.987 | 5.989 | 4.910 | 5.097 | 11,671,050 | -1.36(-21.12%) |
Jun 26, 2006 | 6.459 | 6.503 | 6.413 | 6.461 | 286,757 | +0.02(+0.38%) |
Jun 23, 2006 | 6.468 | 6.477 | 6.389 | 6.437 | 382,343 | -0.05(-0.78%) |
Jun 22, 2006 | 6.525 | 6.580 | 6.415 | 6.488 | 533,460 | -0.04(-0.57%) |
Jun 21, 2006 | 6.492 | 6.604 | 6.485 | 6.525 | 834,784 | +0.03(+0.44%) |
Jun 20, 2006 | 6.516 | 6.565 | 6.485 | 6.496 | 460,633 | -0.02(-0.30%) |
Jun 19, 2006 | 6.496 | 6.595 | 6.461 | 6.516 | 707,791 | +0.03(+0.41%) |
Jun 16, 2006 | 6.569 | 6.624 | 6.442 | 6.490 | 1,273,114 | -0.08(-1.17%) |
Jun 15, 2006 | 6.470 | 6.617 | 6.470 | 6.567 | 832,508 | +0.11(+1.77%) |
Jun 14, 2006 | 6.426 | 6.492 | 6.349 | 6.453 | 1,354,590 | +0.01(+0.20%) |
Jun 13, 2006 | 6.483 | 6.578 | 6.426 | 6.439 | 651,350 | -0.04(-0.68%) |
Jun 12, 2006 | 6.648 | 6.648 | 6.468 | 6.483 | 529,364 | -0.16(-2.35%) |
Jun 09, 2006 | 6.773 | 6.795 | 6.633 | 6.639 | 252,164 | -0.11(-1.56%) |
Jun 08, 2006 | 6.646 | 6.747 | 6.525 | 6.745 | 788,812 | +0.09(+1.32%) |
Jun 07, 2006 | 6.712 | 6.819 | 6.622 | 6.657 | 1,172,066 | -0.05(-0.72%) |
Jun 06, 2006 | 6.789 | 6.789 | 6.677 | 6.705 | 611,295 | -0.07(-0.97%) |
Jun 05, 2006 | 6.929 | 6.931 | 6.745 | 6.771 | 722,812 | -0.18(-2.59%) |
Jun 02, 2006 | 6.969 | 7.028 | 6.925 | 6.951 | 974,066 | +0.00(+0.06%) |
Jun 01, 2006 | 6.975 | 6.997 | 6.920 | 6.947 | 628,136 | -0.04(-0.53%) |
May 31, 2006 | 6.879 | 6.984 | 6.830 | 6.984 | 876,204 | +0.11(+1.57%) |
May 30, 2006 | 6.938 | 6.964 | 6.866 | 6.877 | 513,433 | -0.06(-0.86%) |
May 26, 2006 | 7.019 | 7.022 | 6.916 | 6.936 | 587,171 | -0.08(-1.13%) |
May 25, 2006 | 7.006 | 7.050 | 6.927 | 7.015 | 625,860 | +0.05(+0.69%) |
May 24, 2006 | 6.844 | 7.019 | 6.835 | 6.967 | 1,006,383 | +0.13(+1.90%) |
May 23, 2006 | 7.068 | 7.094 | 6.811 | 6.837 | 823,860 | -0.19(-2.66%) |
May 22, 2006 | 6.997 | 7.114 | 6.931 | 7.024 | 744,205 | -0.01(-0.09%) |
May 19, 2006 | 7.028 | 7.112 | 6.901 | 7.030 | 960,411 | +0.00(+0.00%) |
May 18, 2006 | 7.090 | 7.103 | 7.013 | 7.030 | 827,046 | -0.00(-0.06%) |
May 17, 2006 | 7.129 | 7.134 | 6.960 | 7.035 | 809,749 | -0.12(-1.66%) |
May 16, 2006 | 7.219 | 7.226 | 7.138 | 7.153 | 654,081 | -0.06(-0.82%) |
May 15, 2006 | 7.026 | 7.237 | 6.997 | 7.213 | 895,322 | +0.17(+2.43%) |
May 12, 2006 | 7.195 | 7.197 | 6.989 | 7.041 | 886,218 | -0.16(-2.29%) |
May 11, 2006 | 7.446 | 7.446 | 7.206 | 7.206 | 1,334,562 | -0.26(-3.53%) |
May 10, 2006 | 7.569 | 7.573 | 7.459 | 7.470 | 690,039 | -0.12(-1.59%) |
May 09, 2006 | 7.689 | 7.711 | 7.580 | 7.591 | 984,080 | -0.11(-1.43%) |
May 08, 2006 | 7.641 | 7.711 | 7.630 | 7.700 | 455,626 | +0.03(+0.34%) |
May 05, 2006 | 7.755 | 7.823 | 7.599 | 7.674 | 1,308,617 | -0.14(-1.74%) |
May 04, 2006 | 7.470 | 7.865 | 7.239 | 7.810 | 2,231,705 | +0.29(+3.80%) |
May 03, 2006 | 7.621 | 7.689 | 7.481 | 7.525 | 852,991 | -0.13(-1.72%) |
May 02, 2006 | 7.731 | 7.738 | 7.623 | 7.656 | 738,288 | -0.05(-0.68%) |