Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 4.160 | 4.250 | 4.100 | 4.150 | 67,915 | -0.01(-0.24%) |
Jun 29, 2006 | 4.050 | 4.240 | 4.050 | 4.160 | 97,200 | +0.13(+3.23%) |
Jun 28, 2006 | 4.090 | 4.250 | 4.030 | 4.030 | 203,988 | -0.02(-0.49%) |
Jun 27, 2006 | 4.120 | 4.170 | 4.050 | 4.050 | 88,052 | -0.12(-2.88%) |
Jun 26, 2006 | 4.350 | 4.350 | 4.110 | 4.170 | 146,200 | -0.16(-3.70%) |
Jun 23, 2006 | 4.430 | 4.478 | 4.300 | 4.330 | 75,701 | -0.06(-1.37%) |
Jun 22, 2006 | 4.510 | 4.560 | 4.380 | 4.390 | 72,048 | -0.17(-3.73%) |
Jun 21, 2006 | 4.565 | 4.630 | 4.390 | 4.560 | 69,850 | +0.12(+2.70%) |
Jun 20, 2006 | 4.580 | 4.880 | 4.380 | 4.440 | 91,090 | -0.16(-3.48%) |
Jun 19, 2006 | 4.550 | 4.622 | 4.490 | 4.600 | 70,038 | +0.06(+1.32%) |
Jun 16, 2006 | 4.580 | 4.658 | 4.470 | 4.540 | 100,947 | -0.06(-1.30%) |
Jun 15, 2006 | 4.310 | 4.670 | 4.310 | 4.600 | 125,742 | +0.25(+5.75%) |
Jun 14, 2006 | 4.260 | 4.440 | 4.260 | 4.350 | 122,421 | +0.07(+1.64%) |
Jun 13, 2006 | 4.440 | 4.510 | 4.280 | 4.280 | 141,991 | -0.14(-3.17%) |
Jun 12, 2006 | 4.650 | 4.710 | 4.420 | 4.420 | 155,662 | -0.22(-4.74%) |
Jun 09, 2006 | 4.620 | 4.720 | 4.520 | 4.640 | 80,891 | -0.01(-0.22%) |
Jun 08, 2006 | 4.680 | 4.710 | 4.350 | 4.650 | 180,865 | +0.00(+0.00%) |
Jun 07, 2006 | 4.700 | 4.790 | 4.630 | 4.650 | 73,647 | -0.03(-0.64%) |
Jun 06, 2006 | 4.850 | 4.900 | 4.620 | 4.680 | 133,907 | -0.12(-2.50%) |
Jun 05, 2006 | 5.020 | 5.110 | 4.760 | 4.800 | 254,560 | -0.31(-6.07%) |
Jun 02, 2006 | 5.130 | 5.230 | 5.040 | 5.110 | 106,095 | +0.00(+0.00%) |
Jun 01, 2006 | 5.325 | 5.325 | 5.040 | 5.110 | 105,641 | +0.07(+1.39%) |
May 31, 2006 | 5.091 | 5.240 | 5.040 | 5.040 | 106,914 | -0.02(-0.40%) |
May 30, 2006 | 5.220 | 5.220 | 5.030 | 5.060 | 79,928 | -0.14(-2.69%) |
May 26, 2006 | 5.180 | 5.230 | 5.150 | 5.200 | 65,886 | +0.03(+0.58%) |
May 25, 2006 | 5.390 | 5.420 | 5.120 | 5.170 | 79,667 | -0.20(-3.72%) |
May 24, 2006 | 5.200 | 5.420 | 5.110 | 5.370 | 183,965 | +0.17(+3.27%) |
May 23, 2006 | 5.080 | 5.320 | 5.080 | 5.200 | 254,696 | +0.14(+2.77%) |
May 22, 2006 | 5.320 | 5.320 | 4.910 | 5.060 | 314,730 | -0.28(-5.24%) |
May 19, 2006 | 5.420 | 5.430 | 5.260 | 5.340 | 117,785 | -0.09(-1.66%) |
May 18, 2006 | 5.370 | 5.500 | 5.370 | 5.430 | 77,659 | +0.07(+1.31%) |
May 17, 2006 | 5.600 | 5.670 | 5.360 | 5.360 | 104,131 | -0.30(-5.30%) |
May 16, 2006 | 5.301 | 5.880 | 5.280 | 5.660 | 195,494 | +0.39(+7.40%) |
May 15, 2006 | 5.450 | 5.500 | 5.270 | 5.270 | 152,791 | -0.24(-4.35%) |
May 12, 2006 | 5.810 | 5.810 | 5.300 | 5.510 | 268,204 | -0.30(-5.17%) |
May 11, 2006 | 5.950 | 5.950 | 5.760 | 5.810 | 143,200 | -0.03(-0.51%) |
May 10, 2006 | 5.850 | 5.970 | 5.770 | 5.840 | 132,924 | +0.00(+0.00%) |
May 09, 2006 | 5.900 | 6.069 | 5.800 | 5.840 | 148,379 | -0.06(-1.02%) |
May 08, 2006 | 6.010 | 6.250 | 5.900 | 5.900 | 169,894 | -0.15(-2.48%) |
May 05, 2006 | 5.855 | 6.200 | 5.811 | 6.050 | 316,295 | +0.21(+3.60%) |
May 04, 2006 | 5.735 | 5.870 | 5.700 | 5.840 | 202,426 | +0.04(+0.62%) |
May 03, 2006 | 5.730 | 5.900 | 5.695 | 5.804 | 373,532 | +0.08(+1.47%) |
May 02, 2006 | 6.100 | 6.100 | 5.700 | 5.720 | 565,307 | -0.30(-4.98%) |
May 01, 2006 | 6.600 | 6.600 | 6.010 | 6.020 | 472,054 | -0.37(-5.79%) |
Apr 28, 2006 | 6.445 | 6.490 | 6.140 | 6.390 | 690,200 | +0.13(+2.08%) |
Apr 27, 2006 | 6.450 | 6.840 | 5.810 | 6.260 | 2,994,777 | -3.99(-38.93%) |
Apr 26, 2006 | 10.07 | 10.35 | 9.810 | 10.25 | 443,200 | +0.12(+1.18%) |
Apr 25, 2006 | 11.11 | 11.11 | 9.930 | 10.13 | 572,989 | -0.77(-7.06%) |
Apr 24, 2006 | 11.28 | 11.48 | 10.69 | 10.90 | 686,286 | -0.10(-0.91%) |
Apr 21, 2006 | 9.500 | 11.15 | 9.450 | 11.00 | 1,455,734 | +1.55(+16.41%) |
Apr 20, 2006 | 9.900 | 9.900 | 9.410 | 9.450 | 254,674 | -0.33(-3.38%) |
Apr 19, 2006 | 10.22 | 10.24 | 9.750 | 9.780 | 253,913 | -0.38(-3.74%) |
Apr 18, 2006 | 10.10 | 10.39 | 10.10 | 10.16 | 140,354 | +0.11(+1.09%) |
Apr 17, 2006 | 9.790 | 10.30 | 9.540 | 10.05 | 235,810 | +0.37(+3.77%) |
Apr 13, 2006 | 9.790 | 9.790 | 9.600 | 9.685 | 88,678 | -0.07(-0.77%) |
Apr 12, 2006 | 9.690 | 10.10 | 9.500 | 9.760 | 200,194 | +0.07(+0.72%) |
Apr 11, 2006 | 9.950 | 9.990 | 9.600 | 9.690 | 134,310 | -0.19(-1.92%) |
Apr 10, 2006 | 10.24 | 10.44 | 9.690 | 9.880 | 270,670 | -0.33(-3.23%) |
Apr 07, 2006 | 10.39 | 10.85 | 10.07 | 10.21 | 493,237 | +0.08(+0.79%) |
Apr 06, 2006 | 9.770 | 10.53 | 9.560 | 10.13 | 351,867 | +0.37(+3.79%) |
Apr 05, 2006 | 9.990 | 10.09 | 9.300 | 9.760 | 480,362 | -0.32(-3.18%) |
Apr 04, 2006 | 10.64 | 10.67 | 10.08 | 10.08 | 420,308 | -0.59(-5.53%) |