Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.176 | 5.270 | 5.129 | 5.270 | 48,515 | +0.05(+0.90%) |
Jul 28, 2006 | 5.228 | 5.393 | 5.176 | 5.223 | 9,824 | -0.04(-0.72%) |
Jul 27, 2006 | 5.341 | 5.341 | 5.176 | 5.261 | 4,991 | +0.04(+0.72%) |
Jul 26, 2006 | 5.247 | 5.270 | 5.223 | 5.223 | 38,183 | -0.02(-0.45%) |
Jul 25, 2006 | 5.153 | 5.412 | 5.153 | 5.247 | 11,598 | -0.18(-3.30%) |
Jul 24, 2006 | 5.529 | 5.529 | 5.294 | 5.426 | 35,346 | -0.20(-3.51%) |
Jul 21, 2006 | 5.830 | 5.953 | 5.581 | 5.623 | 34,526 | -0.20(-3.40%) |
Jul 20, 2006 | 5.577 | 5.882 | 5.577 | 5.821 | 6,868 | +0.03(+0.57%) |
Jul 19, 2006 | 6.005 | 6.005 | 5.619 | 5.788 | 9,048 | -0.27(-4.43%) |
Jul 18, 2006 | 5.887 | 6.117 | 5.859 | 6.056 | 5,297 | +0.22(+3.79%) |
Jul 17, 2006 | 5.859 | 5.859 | 5.835 | 5.835 | 2,354 | -0.28(-4.54%) |
Jul 14, 2006 | 6.202 | 6.202 | 5.990 | 6.113 | 24,757 | -0.09(-1.44%) |
Jul 13, 2006 | 6.132 | 6.320 | 6.095 | 6.202 | 80,419 | -0.05(-0.83%) |
Jul 12, 2006 | 6.113 | 6.254 | 5.981 | 6.254 | 11,275 | +0.14(+2.23%) |
Jul 11, 2006 | 5.887 | 6.117 | 5.647 | 6.117 | 15,661 | +0.24(+4.00%) |
Jul 10, 2006 | 5.609 | 5.956 | 5.567 | 5.882 | 11,105 | +0.24(+4.17%) |
Jul 07, 2006 | 5.765 | 5.882 | 5.322 | 5.647 | 95,762 | -0.24(-4.00%) |
Jul 06, 2006 | 5.779 | 5.995 | 5.605 | 5.882 | 12,503 | +0.10(+1.79%) |
Jul 05, 2006 | 5.925 | 6.136 | 5.779 | 5.779 | 10,247 | -0.21(-3.53%) |
Jul 03, 2006 | 6.061 | 6.183 | 5.910 | 5.990 | 36,795 | +0.14(+2.33%) |
Jun 30, 2006 | 5.694 | 6.753 | 5.562 | 5.854 | 160,323 | +0.25(+4.54%) |
Jun 29, 2006 | 5.496 | 5.647 | 5.496 | 5.600 | 20,825 | +0.09(+1.62%) |
Jun 28, 2006 | 5.459 | 5.520 | 5.412 | 5.510 | 31,759 | +0.17(+3.17%) |
Jun 27, 2006 | 5.308 | 5.341 | 5.129 | 5.341 | 6,126 | +0.21(+4.13%) |
Jun 26, 2006 | 5.186 | 5.186 | 5.129 | 5.129 | 3,612 | -0.03(-0.64%) |
Jun 23, 2006 | 5.134 | 5.326 | 5.129 | 5.162 | 4,666 | -0.17(-3.26%) |
Jun 22, 2006 | 5.322 | 5.336 | 5.143 | 5.336 | 7,140 | +0.00(+0.00%) |
Jun 21, 2006 | 5.308 | 5.426 | 5.129 | 5.336 | 88,606 | +0.12(+2.25%) |
Jun 20, 2006 | 5.101 | 5.501 | 4.946 | 5.219 | 119,839 | +0.04(+0.73%) |
Jun 19, 2006 | 4.969 | 5.567 | 4.823 | 5.181 | 83,598 | +0.16(+3.19%) |
Jun 16, 2006 | 5.110 | 5.416 | 4.965 | 5.021 | 91,548 | -0.27(-5.16%) |
Jun 15, 2006 | 5.012 | 5.482 | 4.913 | 5.294 | 417,686 | +0.19(+3.69%) |
Jun 14, 2006 | 5.259 | 5.459 | 5.002 | 5.106 | 196,432 | -0.17(-3.30%) |
Jun 13, 2006 | 5.412 | 5.412 | 5.266 | 5.280 | 5,996 | -0.13(-2.43%) |
Jun 12, 2006 | 5.317 | 5.619 | 5.270 | 5.412 | 266,215 | +0.09(+1.68%) |
Jun 09, 2006 | 5.299 | 5.487 | 5.256 | 5.322 | 71,697 | -0.08(-1.57%) |
Jun 08, 2006 | 5.360 | 5.482 | 5.294 | 5.407 | 34,358 | +0.10(+1.86%) |
Jun 07, 2006 | 5.595 | 5.699 | 5.299 | 5.308 | 454,737 | -0.29(-5.21%) |
Jun 06, 2006 | 5.600 | 5.647 | 5.557 | 5.600 | 63,212 | +0.04(+0.76%) |
Jun 05, 2006 | 5.299 | 5.596 | 5.247 | 5.557 | 158,455 | +0.23(+4.33%) |
Jun 02, 2006 | 5.449 | 5.572 | 5.228 | 5.327 | 256,049 | -0.10(-1.82%) |
Jun 01, 2006 | 5.252 | 5.543 | 5.252 | 5.426 | 153,236 | +0.13(+2.49%) |
May 31, 2006 | 5.299 | 5.628 | 5.040 | 5.294 | 240,489 | -0.02(-0.44%) |
May 30, 2006 | 5.454 | 5.553 | 5.233 | 5.317 | 95,487 | -0.23(-4.16%) |
May 26, 2006 | 5.482 | 5.689 | 5.426 | 5.548 | 95,691 | +0.04(+0.68%) |
May 25, 2006 | 5.176 | 5.755 | 4.965 | 5.510 | 395,392 | +0.25(+4.74%) |
May 24, 2006 | 5.393 | 5.765 | 5.092 | 5.261 | 104,321 | -0.20(-3.62%) |
May 23, 2006 | 5.477 | 5.477 | 5.322 | 5.459 | 3,485 | +0.06(+1.13%) |
May 22, 2006 | 5.308 | 5.426 | 5.299 | 5.397 | 4,381 | -0.10(-1.80%) |
May 19, 2006 | 5.492 | 5.595 | 5.294 | 5.496 | 6,302 | -0.03(-0.60%) |
May 18, 2006 | 5.769 | 5.769 | 5.294 | 5.529 | 8,948 | -0.12(-2.08%) |
May 17, 2006 | 5.816 | 5.816 | 5.647 | 5.647 | 25,587 | -0.13(-2.20%) |
May 16, 2006 | 5.694 | 5.981 | 5.694 | 5.774 | 23,375 | +0.00(+0.00%) |
May 15, 2006 | 6.033 | 6.093 | 5.741 | 5.774 | 39,562 | -0.34(-5.62%) |
May 12, 2006 | 5.929 | 6.273 | 5.727 | 6.117 | 71,963 | +0.24(+4.00%) |
May 11, 2006 | 6.117 | 6.117 | 5.788 | 5.882 | 27,294 | -0.18(-3.03%) |
May 10, 2006 | 5.854 | 6.127 | 5.816 | 6.066 | 54,933 | +0.30(+5.22%) |
May 09, 2006 | 5.247 | 5.765 | 4.917 | 5.765 | 12,758 | +0.29(+5.24%) |
May 08, 2006 | 5.200 | 5.477 | 5.200 | 5.477 | 2,628 | +0.18(+3.47%) |
May 05, 2006 | 5.317 | 5.477 | 5.129 | 5.294 | 40,510 | -0.02(-0.44%) |
May 04, 2006 | 5.473 | 5.473 | 5.143 | 5.317 | 23,981 | -0.10(-1.91%) |
May 03, 2006 | 5.172 | 5.468 | 5.045 | 5.421 | 9,303 | +0.20(+3.78%) |
May 02, 2006 | 5.237 | 5.590 | 4.847 | 5.223 | 215,732 | -0.20(-3.65%) |