Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 3.779 | 3.947 | 3.749 | 3.848 | 135,269 | +0.09(+2.36%) |
Jun 29, 2006 | 3.503 | 3.779 | 3.503 | 3.759 | 164,089 | +0.23(+6.42%) |
Jun 28, 2006 | 3.641 | 3.651 | 3.325 | 3.532 | 148,618 | +0.09(+2.58%) |
Jun 27, 2006 | 3.512 | 3.591 | 3.424 | 3.443 | 226,146 | +0.01(+0.29%) |
Jun 26, 2006 | 3.680 | 3.690 | 3.414 | 3.434 | 204,022 | -0.15(-4.13%) |
Jun 23, 2006 | 3.493 | 3.601 | 3.404 | 3.582 | 225,265 | +0.13(+3.71%) |
Jun 22, 2006 | 3.532 | 3.582 | 3.364 | 3.453 | 164,021 | -0.05(-1.41%) |
Jun 21, 2006 | 3.493 | 3.601 | 3.453 | 3.503 | 216,709 | -0.01(-0.28%) |
Jun 20, 2006 | 3.601 | 3.690 | 3.503 | 3.512 | 98,165 | -0.11(-3.00%) |
Jun 19, 2006 | 3.700 | 3.739 | 3.503 | 3.621 | 115,503 | -0.04(-1.08%) |
Jun 16, 2006 | 3.631 | 3.720 | 3.631 | 3.660 | 144,567 | +0.04(+1.09%) |
Jun 15, 2006 | 3.660 | 3.789 | 3.621 | 3.621 | 142,247 | -0.03(-0.81%) |
Jun 14, 2006 | 3.917 | 3.917 | 3.631 | 3.651 | 159,342 | -0.23(-5.85%) |
Jun 13, 2006 | 3.868 | 3.917 | 3.710 | 3.878 | 94,035 | +0.01(+0.25%) |
Jun 12, 2006 | 3.730 | 3.917 | 3.601 | 3.868 | 159,944 | +0.17(+4.53%) |
Jun 09, 2006 | 3.848 | 3.868 | 3.700 | 3.700 | 185,140 | -0.13(-3.35%) |
Jun 08, 2006 | 4.045 | 4.045 | 3.779 | 3.828 | 251,795 | -0.20(-4.90%) |
Jun 07, 2006 | 4.055 | 4.174 | 3.897 | 4.026 | 150,870 | -0.02(-0.49%) |
Jun 06, 2006 | 3.828 | 4.045 | 3.818 | 4.045 | 415,515 | +0.22(+5.67%) |
Jun 05, 2006 | 3.858 | 3.947 | 3.779 | 3.828 | 269,268 | -0.07(-1.77%) |
Jun 02, 2006 | 3.868 | 4.006 | 3.779 | 3.897 | 371,296 | +0.09(+2.33%) |
Jun 01, 2006 | 3.848 | 3.927 | 3.710 | 3.808 | 150,934 | -0.06(-1.53%) |
May 31, 2006 | 3.749 | 3.907 | 3.700 | 3.868 | 103,830 | +0.12(+3.16%) |
May 30, 2006 | 3.868 | 3.878 | 3.700 | 3.749 | 86,093 | -0.03(-0.78%) |
May 26, 2006 | 3.730 | 3.858 | 3.730 | 3.779 | 110,402 | +0.04(+1.06%) |
May 25, 2006 | 3.730 | 3.799 | 3.700 | 3.739 | 111,694 | +0.02(+0.53%) |
May 24, 2006 | 3.631 | 3.730 | 3.631 | 3.720 | 149,844 | +0.12(+3.29%) |
May 23, 2006 | 3.749 | 3.818 | 3.522 | 3.601 | 244,481 | -0.17(-4.45%) |
May 22, 2006 | 3.878 | 3.937 | 3.651 | 3.769 | 323,666 | -0.10(-2.55%) |
May 19, 2006 | 4.006 | 4.026 | 3.799 | 3.868 | 233,583 | -0.08(-2.00%) |
May 18, 2006 | 4.262 | 4.262 | 3.808 | 3.947 | 810,605 | -0.32(-7.41%) |
May 17, 2006 | 3.858 | 4.381 | 3.621 | 4.262 | 512,130 | +0.41(+10.77%) |
May 16, 2006 | 3.887 | 3.907 | 3.779 | 3.848 | 272,738 | -0.04(-1.02%) |
May 15, 2006 | 4.085 | 4.183 | 3.828 | 3.887 | 574,903 | -0.19(-4.60%) |
May 12, 2006 | 4.055 | 4.183 | 3.976 | 4.075 | 97,714 | +0.03(+0.73%) |
May 11, 2006 | 4.095 | 4.183 | 3.956 | 4.045 | 96,386 | -0.08(-1.91%) |
May 10, 2006 | 4.065 | 4.183 | 4.065 | 4.124 | 125,587 | +0.04(+0.97%) |
May 09, 2006 | 4.183 | 4.213 | 4.045 | 4.085 | 112,945 | -0.10(-2.36%) |
May 08, 2006 | 4.114 | 4.223 | 4.095 | 4.183 | 125,835 | -0.03(-0.70%) |
May 05, 2006 | 4.213 | 4.243 | 4.164 | 4.213 | 86,614 | +0.02(+0.47%) |
May 04, 2006 | 4.075 | 4.292 | 4.075 | 4.193 | 90,601 | +0.13(+3.16%) |
May 03, 2006 | 4.558 | 4.558 | 3.996 | 4.065 | 572,758 | -0.22(-5.07%) |
May 02, 2006 | 4.440 | 4.460 | 4.243 | 4.282 | 99,783 | -0.11(-2.47%) |
May 01, 2006 | 4.470 | 4.529 | 4.282 | 4.391 | 101,896 | -0.07(-1.55%) |
Apr 28, 2006 | 4.558 | 4.647 | 4.341 | 4.460 | 115,541 | -0.11(-2.38%) |
Apr 27, 2006 | 4.460 | 4.588 | 4.460 | 4.568 | 97,414 | +0.07(+1.53%) |
Apr 26, 2006 | 4.539 | 4.736 | 4.489 | 4.499 | 404,982 | +0.15(+3.40%) |
Apr 25, 2006 | 4.667 | 4.667 | 4.341 | 4.351 | 171,653 | -0.27(-5.77%) |
Apr 24, 2006 | 4.706 | 4.706 | 4.450 | 4.618 | 153,808 | -0.11(-2.30%) |
Apr 21, 2006 | 4.627 | 4.736 | 4.539 | 4.726 | 171,897 | +0.22(+4.81%) |
Apr 20, 2006 | 4.637 | 4.706 | 4.420 | 4.509 | 143,392 | -0.12(-2.56%) |
Apr 19, 2006 | 4.351 | 4.677 | 4.341 | 4.627 | 177,567 | +0.30(+6.83%) |
Apr 18, 2006 | 4.489 | 4.499 | 4.262 | 4.331 | 193,462 | -0.11(-2.44%) |
Apr 17, 2006 | 4.548 | 4.618 | 4.272 | 4.440 | 251,675 | -0.13(-2.81%) |
Apr 13, 2006 | 4.440 | 4.775 | 4.183 | 4.568 | 690,511 | +0.32(+7.42%) |
Apr 12, 2006 | 4.302 | 4.351 | 4.203 | 4.252 | 172,810 | -0.05(-1.15%) |
Apr 11, 2006 | 4.174 | 4.302 | 4.095 | 4.302 | 194,176 | +0.13(+3.07%) |
Apr 10, 2006 | 4.460 | 4.460 | 4.144 | 4.174 | 265,049 | -0.20(-4.51%) |
Apr 07, 2006 | 4.677 | 4.687 | 4.243 | 4.371 | 361,054 | -0.07(-1.56%) |
Apr 06, 2006 | 4.470 | 4.529 | 4.391 | 4.440 | 151,742 | -0.05(-1.10%) |
Apr 05, 2006 | 4.578 | 4.637 | 4.361 | 4.489 | 269,429 | -0.07(-1.52%) |
Apr 04, 2006 | 4.736 | 4.766 | 4.489 | 4.558 | 191,164 | -0.16(-3.35%) |