Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.639 | 3.904 | 3.595 | 3.904 | 1,885,650 | +0.27(+7.30%) |
Jun 29, 2006 | 3.584 | 3.641 | 3.529 | 3.639 | 436,825 | +0.07(+1.97%) |
Jun 28, 2006 | 3.563 | 3.592 | 3.550 | 3.569 | 176,912 | +0.00(+0.07%) |
Jun 27, 2006 | 3.576 | 3.613 | 3.561 | 3.566 | 132,546 | -0.02(-0.58%) |
Jun 26, 2006 | 3.592 | 3.602 | 3.561 | 3.587 | 150,987 | +0.03(+0.73%) |
Jun 23, 2006 | 3.540 | 3.600 | 3.537 | 3.561 | 194,350 | +0.01(+0.22%) |
Jun 22, 2006 | 3.535 | 3.589 | 3.535 | 3.553 | 145,481 | +0.01(+0.15%) |
Jun 21, 2006 | 3.556 | 3.644 | 3.532 | 3.548 | 255,364 | -0.01(-0.22%) |
Jun 20, 2006 | 3.579 | 3.600 | 3.553 | 3.556 | 142,289 | -0.02(-0.58%) |
Jun 19, 2006 | 3.680 | 3.696 | 3.574 | 3.576 | 446,023 | -0.10(-2.83%) |
Jun 16, 2006 | 3.649 | 3.696 | 3.649 | 3.680 | 890,828 | +0.01(+0.36%) |
Jun 15, 2006 | 3.657 | 3.673 | 3.626 | 3.667 | 112,352 | +0.05(+1.37%) |
Jun 14, 2006 | 3.709 | 3.709 | 3.579 | 3.618 | 257,988 | -0.04(-1.00%) |
Jun 13, 2006 | 3.634 | 3.706 | 3.610 | 3.654 | 182,763 | -0.00(-0.07%) |
Jun 12, 2006 | 3.727 | 3.746 | 3.652 | 3.657 | 187,370 | -0.07(-1.97%) |
Jun 09, 2006 | 3.670 | 3.774 | 3.626 | 3.730 | 281,969 | +0.05(+1.43%) |
Jun 08, 2006 | 3.608 | 3.691 | 3.579 | 3.678 | 160,507 | +0.05(+1.44%) |
Jun 07, 2006 | 3.714 | 3.751 | 3.618 | 3.626 | 211,927 | -0.10(-2.59%) |
Jun 06, 2006 | 3.683 | 3.722 | 3.657 | 3.722 | 160,653 | +0.07(+1.78%) |
Jun 05, 2006 | 3.746 | 3.756 | 3.657 | 3.657 | 205,565 | -0.10(-2.77%) |
Jun 02, 2006 | 3.748 | 3.837 | 3.717 | 3.761 | 92,140 | -0.03(-0.69%) |
Jun 01, 2006 | 3.699 | 3.787 | 3.683 | 3.787 | 162,278 | +0.11(+2.90%) |
May 31, 2006 | 3.727 | 3.787 | 3.665 | 3.680 | 294,824 | -0.01(-0.28%) |
May 30, 2006 | 3.727 | 3.733 | 3.665 | 3.691 | 199,437 | -0.05(-1.46%) |
May 26, 2006 | 3.709 | 3.813 | 3.673 | 3.746 | 131,581 | +0.05(+1.41%) |
May 25, 2006 | 3.613 | 3.696 | 3.576 | 3.693 | 224,194 | +0.12(+3.43%) |
May 24, 2006 | 3.537 | 3.610 | 3.519 | 3.571 | 247,296 | +0.04(+1.18%) |
May 23, 2006 | 3.602 | 3.639 | 3.526 | 3.529 | 288,243 | -0.05(-1.38%) |
May 22, 2006 | 3.556 | 3.589 | 3.516 | 3.579 | 162,390 | +0.03(+0.95%) |
May 19, 2006 | 3.519 | 3.584 | 3.519 | 3.545 | 189,702 | +0.01(+0.29%) |
May 18, 2006 | 3.582 | 3.639 | 3.516 | 3.535 | 251,003 | -0.05(-1.31%) |
May 17, 2006 | 3.652 | 3.662 | 3.579 | 3.582 | 205,488 | -0.06(-1.71%) |
May 16, 2006 | 3.673 | 3.688 | 3.634 | 3.644 | 139,127 | -0.01(-0.14%) |
May 15, 2006 | 3.618 | 3.693 | 3.605 | 3.649 | 299,062 | +0.02(+0.57%) |
May 12, 2006 | 3.667 | 3.701 | 3.628 | 3.628 | 223,042 | -0.06(-1.55%) |
May 11, 2006 | 3.759 | 3.766 | 3.683 | 3.686 | 229,842 | -0.05(-1.26%) |
May 10, 2006 | 3.774 | 3.795 | 3.733 | 3.733 | 255,107 | -0.04(-0.97%) |
May 09, 2006 | 3.769 | 3.837 | 3.759 | 3.769 | 194,650 | -0.01(-0.34%) |
May 08, 2006 | 3.756 | 3.823 | 3.740 | 3.782 | 137,294 | +0.02(+0.62%) |
May 05, 2006 | 3.821 | 3.837 | 3.738 | 3.759 | 246,289 | -0.03(-0.89%) |
May 04, 2006 | 3.753 | 3.837 | 3.735 | 3.792 | 409,363 | +0.02(+0.62%) |
May 03, 2006 | 3.795 | 3.795 | 3.753 | 3.769 | 205,365 | +0.00(+0.07%) |
May 02, 2006 | 3.792 | 3.792 | 3.743 | 3.766 | 233,146 | +0.01(+0.35%) |
May 01, 2006 | 3.792 | 3.798 | 3.727 | 3.753 | 111,984 | -0.01(-0.28%) |
Apr 28, 2006 | 3.769 | 3.798 | 3.722 | 3.764 | 239,351 | +0.03(+0.70%) |
Apr 27, 2006 | 3.746 | 3.785 | 3.704 | 3.738 | 202,384 | +0.00(+0.00%) |
Apr 26, 2006 | 3.720 | 3.772 | 3.712 | 3.738 | 76,826 | +0.00(+0.00%) |
Apr 25, 2006 | 3.769 | 3.769 | 3.709 | 3.738 | 210,406 | +0.01(+0.21%) |
Apr 24, 2006 | 3.766 | 3.799 | 3.725 | 3.730 | 249,989 | -0.03(-0.69%) |
Apr 21, 2006 | 3.826 | 3.826 | 3.743 | 3.756 | 142,627 | -0.05(-1.43%) |
Apr 20, 2006 | 3.660 | 3.826 | 3.660 | 3.811 | 169,390 | +0.13(+3.61%) |
Apr 19, 2006 | 3.800 | 3.800 | 3.647 | 3.678 | 363,529 | -0.12(-3.15%) |
Apr 18, 2006 | 3.751 | 3.798 | 3.727 | 3.798 | 210,102 | +0.05(+1.32%) |
Apr 17, 2006 | 3.832 | 3.841 | 3.720 | 3.748 | 372,458 | -0.09(-2.24%) |
Apr 13, 2006 | 3.865 | 3.876 | 3.813 | 3.834 | 163,519 | -0.01(-0.20%) |
Apr 12, 2006 | 3.865 | 3.891 | 3.826 | 3.842 | 281,316 | -0.02(-0.61%) |
Apr 11, 2006 | 3.891 | 3.928 | 3.865 | 3.865 | 179,156 | -0.01(-0.27%) |
Apr 10, 2006 | 3.868 | 3.925 | 3.865 | 3.876 | 131,781 | -0.00(-0.07%) |
Apr 07, 2006 | 3.904 | 3.930 | 3.865 | 3.878 | 120,271 | -0.01(-0.27%) |
Apr 06, 2006 | 3.891 | 3.930 | 3.881 | 3.889 | 121,396 | -0.02(-0.47%) |
Apr 05, 2006 | 3.883 | 3.930 | 3.860 | 3.907 | 223,007 | +0.02(+0.60%) |
Apr 04, 2006 | 3.894 | 3.933 | 3.865 | 3.883 | 171,172 | +0.01(+0.13%) |