Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.558 | 5.645 | 5.123 | 5.181 | 803,660 | -0.40(-7.11%) |
Jun 29, 2006 | 5.055 | 5.741 | 4.997 | 5.577 | 352,282 | +0.59(+11.82%) |
Jun 28, 2006 | 5.132 | 5.132 | 4.891 | 4.987 | 203,036 | -0.08(-1.53%) |
Jun 27, 2006 | 4.852 | 5.113 | 4.852 | 5.065 | 228,292 | +0.23(+4.80%) |
Jun 26, 2006 | 4.659 | 4.833 | 4.601 | 4.833 | 97,769 | +0.22(+4.82%) |
Jun 23, 2006 | 4.485 | 4.639 | 4.417 | 4.610 | 82,643 | +0.15(+3.47%) |
Jun 22, 2006 | 4.591 | 4.610 | 4.369 | 4.456 | 163,966 | -0.16(-3.56%) |
Jun 21, 2006 | 4.465 | 4.697 | 4.407 | 4.620 | 166,695 | +0.15(+3.46%) |
Jun 20, 2006 | 4.784 | 4.784 | 4.407 | 4.465 | 281,844 | -0.28(-5.91%) |
Jun 19, 2006 | 4.842 | 4.871 | 4.697 | 4.746 | 79,683 | -0.09(-1.80%) |
Jun 16, 2006 | 5.016 | 5.123 | 4.804 | 4.833 | 474,568 | -0.19(-3.85%) |
Jun 15, 2006 | 4.852 | 5.038 | 4.833 | 5.026 | 91,453 | +0.19(+4.00%) |
Jun 14, 2006 | 4.842 | 4.968 | 4.659 | 4.833 | 133,587 | +0.03(+0.60%) |
Jun 13, 2006 | 4.900 | 5.007 | 4.755 | 4.804 | 134,225 | -0.13(-2.55%) |
Jun 12, 2006 | 5.074 | 5.123 | 4.920 | 4.929 | 118,874 | -0.14(-2.86%) |
Jun 09, 2006 | 5.229 | 5.239 | 5.055 | 5.074 | 122,269 | -0.15(-2.96%) |
Jun 08, 2006 | 5.161 | 5.326 | 4.978 | 5.229 | 153,523 | +0.05(+0.93%) |
Jun 07, 2006 | 5.123 | 5.364 | 5.094 | 5.181 | 155,430 | +0.05(+0.94%) |
Jun 06, 2006 | 5.509 | 5.616 | 5.045 | 5.132 | 270,573 | -0.37(-6.68%) |
Jun 05, 2006 | 5.674 | 5.828 | 5.471 | 5.500 | 226,458 | -0.18(-3.23%) |
Jun 02, 2006 | 5.935 | 6.041 | 5.625 | 5.683 | 230,133 | -0.32(-5.31%) |
Jun 01, 2006 | 5.625 | 6.054 | 5.616 | 6.002 | 329,489 | +0.41(+7.25%) |
May 31, 2006 | 5.268 | 5.664 | 5.258 | 5.596 | 291,421 | +0.37(+7.02%) |
May 30, 2006 | 5.132 | 5.277 | 5.065 | 5.229 | 181,000 | +0.15(+3.05%) |
May 26, 2006 | 5.084 | 5.094 | 5.007 | 5.074 | 88,474 | +0.00(+0.00%) |
May 25, 2006 | 5.016 | 5.123 | 4.968 | 5.074 | 130,377 | +0.12(+2.34%) |
May 24, 2006 | 4.871 | 5.094 | 4.842 | 4.958 | 169,314 | +0.04(+0.79%) |
May 23, 2006 | 5.113 | 5.229 | 4.900 | 4.920 | 138,712 | -0.14(-2.68%) |
May 22, 2006 | 5.055 | 5.113 | 4.978 | 5.055 | 125,702 | -0.04(-0.76%) |
May 19, 2006 | 4.978 | 5.161 | 4.958 | 5.094 | 155,470 | +0.08(+1.54%) |
May 18, 2006 | 5.210 | 5.248 | 4.997 | 5.016 | 82,230 | -0.19(-3.71%) |
May 17, 2006 | 5.103 | 5.210 | 5.045 | 5.210 | 135,019 | +0.05(+0.94%) |
May 16, 2006 | 5.026 | 5.239 | 4.958 | 5.161 | 201,496 | +0.12(+2.30%) |
May 15, 2006 | 5.026 | 5.181 | 4.987 | 5.045 | 208,916 | +0.02(+0.38%) |
May 12, 2006 | 5.103 | 5.113 | 5.007 | 5.026 | 187,795 | -0.09(-1.70%) |
May 11, 2006 | 5.161 | 5.219 | 5.065 | 5.113 | 152,972 | -0.02(-0.38%) |
May 10, 2006 | 5.393 | 5.500 | 5.123 | 5.132 | 210,023 | -0.26(-4.84%) |
May 09, 2006 | 5.615 | 5.664 | 5.384 | 5.393 | 163,922 | -0.18(-3.29%) |
May 08, 2006 | 5.297 | 5.606 | 5.277 | 5.577 | 234,141 | +0.24(+4.53%) |
May 05, 2006 | 5.384 | 5.422 | 5.219 | 5.335 | 157,695 | +0.01(+0.18%) |
May 04, 2006 | 5.219 | 5.393 | 5.210 | 5.326 | 240,103 | +0.11(+2.04%) |
May 03, 2006 | 5.741 | 5.741 | 5.161 | 5.219 | 307,385 | -0.53(-9.24%) |
May 02, 2006 | 5.654 | 5.799 | 5.596 | 5.751 | 281,836 | +0.15(+2.76%) |
May 01, 2006 | 5.625 | 5.741 | 5.577 | 5.596 | 222,071 | -0.06(-1.03%) |
Apr 28, 2006 | 5.587 | 5.780 | 5.558 | 5.654 | 271,065 | +0.07(+1.21%) |
Apr 27, 2006 | 5.577 | 5.693 | 5.538 | 5.587 | 166,597 | -0.01(-0.17%) |
Apr 26, 2006 | 5.587 | 5.712 | 5.548 | 5.596 | 238,773 | +0.04(+0.70%) |
Apr 25, 2006 | 5.509 | 5.587 | 5.442 | 5.558 | 291,641 | +0.05(+0.88%) |
Apr 24, 2006 | 5.538 | 5.848 | 5.500 | 5.509 | 421,551 | -0.01(-0.18%) |
Apr 21, 2006 | 5.065 | 5.838 | 5.007 | 5.519 | 545,567 | +0.49(+9.81%) |
Apr 20, 2006 | 4.813 | 5.036 | 4.813 | 5.026 | 241,881 | +0.20(+4.21%) |
Apr 19, 2006 | 5.132 | 5.132 | 4.736 | 4.823 | 565,122 | -0.26(-5.13%) |
Apr 18, 2006 | 5.016 | 5.287 | 4.978 | 5.084 | 718,673 | +0.28(+5.83%) |
Apr 17, 2006 | 4.765 | 4.900 | 4.659 | 4.804 | 95,723 | +0.02(+0.40%) |
Apr 13, 2006 | 4.813 | 4.862 | 4.707 | 4.784 | 36,624 | -0.01(-0.20%) |
Apr 12, 2006 | 4.717 | 4.823 | 4.620 | 4.794 | 65,437 | +0.08(+1.64%) |
Apr 11, 2006 | 4.900 | 4.968 | 4.601 | 4.717 | 140,306 | -0.14(-2.98%) |
Apr 10, 2006 | 4.997 | 5.084 | 4.794 | 4.862 | 139,371 | -0.16(-3.27%) |
Apr 07, 2006 | 5.374 | 5.403 | 4.968 | 5.026 | 99,012 | -0.34(-6.31%) |
Apr 06, 2006 | 5.413 | 5.413 | 5.268 | 5.364 | 75,251 | -0.04(-0.72%) |
Apr 05, 2006 | 5.422 | 5.451 | 5.268 | 5.403 | 133,409 | -0.02(-0.36%) |
Apr 04, 2006 | 5.229 | 5.509 | 5.190 | 5.422 | 104,389 | +0.14(+2.75%) |