Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.436 | 5.486 | 5.414 | 5.461 | 62,769 | +0.08(+1.50%) |
Jun 29, 2006 | 5.326 | 5.391 | 5.306 | 5.380 | 201,218 | +0.04(+0.84%) |
Jun 28, 2006 | 5.393 | 5.407 | 5.324 | 5.335 | 151,358 | -0.02(-0.46%) |
Jun 27, 2006 | 5.427 | 5.438 | 5.313 | 5.360 | 205,224 | -0.08(-1.45%) |
Jun 26, 2006 | 5.425 | 5.474 | 5.414 | 5.438 | 73,898 | -0.01(-0.16%) |
Jun 23, 2006 | 5.495 | 5.495 | 5.447 | 5.447 | 39,175 | -0.04(-0.66%) |
Jun 22, 2006 | 5.481 | 5.533 | 5.463 | 5.483 | 122,422 | -0.01(-0.12%) |
Jun 21, 2006 | 5.468 | 5.508 | 5.436 | 5.490 | 119,751 | +0.02(+0.41%) |
Jun 20, 2006 | 5.416 | 5.468 | 5.414 | 5.468 | 100,163 | +0.05(+1.00%) |
Jun 19, 2006 | 5.432 | 5.470 | 5.414 | 5.414 | 82,356 | -0.02(-0.33%) |
Jun 16, 2006 | 5.416 | 5.443 | 5.407 | 5.432 | 54,311 | +0.02(+0.37%) |
Jun 15, 2006 | 5.414 | 5.503 | 5.391 | 5.411 | 134,887 | -0.00(-0.04%) |
Jun 14, 2006 | 5.481 | 5.524 | 5.414 | 5.414 | 148,242 | -0.07(-1.23%) |
Jun 13, 2006 | 5.506 | 5.515 | 5.481 | 5.481 | 219,915 | -0.06(-1.13%) |
Jun 12, 2006 | 5.560 | 5.582 | 5.528 | 5.544 | 151,358 | -0.02(-0.32%) |
Jun 09, 2006 | 5.571 | 5.593 | 5.562 | 5.562 | 125,093 | -0.02(-0.32%) |
Jun 08, 2006 | 5.564 | 5.582 | 5.560 | 5.580 | 79,240 | -0.03(-0.60%) |
Jun 07, 2006 | 5.582 | 5.627 | 5.582 | 5.614 | 182,075 | -0.02(-0.44%) |
Jun 06, 2006 | 5.596 | 5.661 | 5.560 | 5.638 | 117,080 | +0.04(+0.76%) |
Jun 05, 2006 | 5.683 | 5.701 | 5.593 | 5.596 | 152,694 | -0.09(-1.62%) |
Jun 02, 2006 | 5.616 | 5.706 | 5.611 | 5.688 | 178,959 | +0.10(+1.77%) |
Jun 01, 2006 | 5.571 | 5.607 | 5.548 | 5.589 | 128,654 | +0.01(+0.12%) |
May 31, 2006 | 5.503 | 5.582 | 5.477 | 5.582 | 197,656 | +0.10(+1.80%) |
May 30, 2006 | 5.490 | 5.528 | 5.459 | 5.483 | 159,371 | -0.01(-0.25%) |
May 26, 2006 | 5.470 | 5.528 | 5.470 | 5.497 | 102,834 | +0.04(+0.66%) |
May 25, 2006 | 5.510 | 5.533 | 5.459 | 5.461 | 156,700 | -0.06(-1.14%) |
May 24, 2006 | 5.524 | 5.542 | 5.470 | 5.524 | 161,152 | -0.00(-0.04%) |
May 23, 2006 | 5.548 | 5.560 | 5.503 | 5.526 | 149,132 | +0.02(+0.37%) |
May 22, 2006 | 5.555 | 5.555 | 5.503 | 5.506 | 160,262 | -0.05(-0.89%) |
May 19, 2006 | 5.548 | 5.582 | 5.515 | 5.555 | 138,893 | +0.01(+0.20%) |
May 18, 2006 | 5.497 | 5.571 | 5.497 | 5.544 | 107,286 | +0.05(+0.86%) |
May 17, 2006 | 5.548 | 5.551 | 5.495 | 5.497 | 221,250 | -0.08(-1.41%) |
May 16, 2006 | 5.609 | 5.616 | 5.519 | 5.575 | 129,990 | -0.04(-0.68%) |
May 15, 2006 | 5.627 | 5.627 | 5.582 | 5.614 | 243,954 | -0.09(-1.54%) |
May 12, 2006 | 5.708 | 5.717 | 5.683 | 5.701 | 94,376 | +0.00(+0.04%) |
May 11, 2006 | 5.728 | 5.737 | 5.694 | 5.699 | 186,082 | -0.03(-0.47%) |
May 10, 2006 | 5.694 | 5.728 | 5.694 | 5.726 | 161,152 | +0.04(+0.63%) |
May 09, 2006 | 5.719 | 5.760 | 5.683 | 5.690 | 174,952 | -0.06(-1.02%) |
May 08, 2006 | 5.726 | 5.766 | 5.717 | 5.748 | 178,959 | +0.02(+0.39%) |
May 05, 2006 | 5.706 | 5.726 | 5.688 | 5.726 | 161,152 | +0.03(+0.59%) |
May 04, 2006 | 5.692 | 5.733 | 5.661 | 5.692 | 133,106 | +0.00(+0.00%) |
May 03, 2006 | 5.733 | 5.746 | 5.627 | 5.692 | 178,959 | -0.04(-0.78%) |
May 02, 2006 | 5.629 | 5.764 | 5.618 | 5.737 | 213,237 | +0.10(+1.83%) |
May 01, 2006 | 5.658 | 5.679 | 5.620 | 5.634 | 129,100 | -0.02(-0.44%) |
Apr 28, 2006 | 5.643 | 5.661 | 5.641 | 5.658 | 137,113 | +0.02(+0.36%) |
Apr 27, 2006 | 5.636 | 5.658 | 5.593 | 5.638 | 145,126 | +0.00(+0.04%) |
Apr 26, 2006 | 5.616 | 5.649 | 5.573 | 5.636 | 151,803 | +0.07(+1.25%) |
Apr 25, 2006 | 5.582 | 5.614 | 5.553 | 5.566 | 216,353 | -0.02(-0.28%) |
Apr 24, 2006 | 5.582 | 5.616 | 5.562 | 5.582 | 188,308 | -0.02(-0.44%) |
Apr 21, 2006 | 5.605 | 5.638 | 5.571 | 5.607 | 154,474 | -0.01(-0.16%) |
Apr 20, 2006 | 5.627 | 5.636 | 5.555 | 5.616 | 165,159 | +0.04(+0.81%) |
Apr 19, 2006 | 5.571 | 5.616 | 5.560 | 5.571 | 205,224 | -0.02(-0.36%) |
Apr 18, 2006 | 5.503 | 5.591 | 5.459 | 5.591 | 177,623 | +0.12(+2.18%) |
Apr 17, 2006 | 5.479 | 5.479 | 5.402 | 5.472 | 146,461 | -0.01(-0.12%) |
Apr 13, 2006 | 5.506 | 5.503 | 5.452 | 5.479 | 159,371 | -0.03(-0.49%) |
Apr 12, 2006 | 5.560 | 5.566 | 5.506 | 5.506 | 173,617 | -0.04(-0.81%) |
Apr 11, 2006 | 5.706 | 5.706 | 5.548 | 5.551 | 271,110 | -0.21(-3.59%) |
Apr 10, 2006 | 5.751 | 5.771 | 5.683 | 5.757 | 219,024 | +0.04(+0.68%) |
Apr 07, 2006 | 5.701 | 5.759 | 5.701 | 5.718 | 204,779 | +0.00(+0.03%) |
Apr 06, 2006 | 5.661 | 5.728 | 5.641 | 5.717 | 287,581 | +0.07(+1.23%) |
Apr 05, 2006 | 5.627 | 5.649 | 5.593 | 5.647 | 174,062 | +0.04(+0.68%) |
Apr 04, 2006 | 5.582 | 5.661 | 5.564 | 5.609 | 221,696 | +0.05(+0.85%) |