Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.278 | 5.334 | 5.254 | 5.292 | 245,945 | +0.07(+1.35%) |
Jun 29, 2006 | 5.174 | 5.254 | 5.151 | 5.221 | 897,627 | +0.08(+1.56%) |
Jun 28, 2006 | 5.221 | 5.221 | 5.113 | 5.141 | 32,255 | -0.03(-0.64%) |
Jun 27, 2006 | 5.174 | 5.226 | 5.160 | 5.174 | 576,349 | +0.01(+0.27%) |
Jun 26, 2006 | 5.104 | 5.203 | 5.104 | 5.160 | 309,182 | -0.02(-0.36%) |
Jun 23, 2006 | 5.127 | 5.254 | 5.127 | 5.179 | 55,597 | +0.04(+0.83%) |
Jun 22, 2006 | 5.122 | 5.160 | 5.042 | 5.137 | 280,322 | +0.08(+1.49%) |
Jun 21, 2006 | 5.099 | 5.221 | 5.061 | 5.061 | 417,831 | -0.04(-0.83%) |
Jun 20, 2006 | 5.137 | 5.203 | 5.085 | 5.104 | 169,551 | +0.03(+0.65%) |
Jun 19, 2006 | 5.301 | 5.311 | 5.028 | 5.071 | 330,827 | -0.25(-4.78%) |
Jun 16, 2006 | 5.405 | 5.433 | 5.306 | 5.325 | 617,516 | -0.09(-1.74%) |
Jun 15, 2006 | 5.363 | 5.462 | 5.325 | 5.419 | 671,204 | +0.08(+1.41%) |
Jun 14, 2006 | 5.226 | 5.466 | 5.226 | 5.344 | 241,913 | +0.08(+1.52%) |
Jun 13, 2006 | 5.170 | 5.391 | 5.080 | 5.264 | 509,928 | +0.05(+0.90%) |
Jun 12, 2006 | 5.410 | 5.468 | 5.188 | 5.217 | 146,209 | -0.25(-4.57%) |
Jun 09, 2006 | 5.584 | 5.594 | 5.410 | 5.466 | 261,648 | -0.07(-1.28%) |
Jun 08, 2006 | 5.627 | 5.627 | 5.490 | 5.537 | 437,354 | -0.09(-1.67%) |
Jun 07, 2006 | 5.537 | 5.787 | 5.523 | 5.631 | 434,596 | +0.04(+0.76%) |
Jun 06, 2006 | 5.584 | 5.636 | 5.537 | 5.589 | 98,675 | -0.04(-0.75%) |
Jun 05, 2006 | 5.561 | 5.744 | 5.561 | 5.631 | 333,162 | +0.04(+0.67%) |
Jun 02, 2006 | 5.674 | 5.726 | 5.551 | 5.594 | 435,020 | -0.08(-1.41%) |
Jun 01, 2006 | 5.556 | 5.702 | 5.490 | 5.674 | 294,965 | +0.12(+2.12%) |
May 31, 2006 | 5.627 | 5.664 | 5.457 | 5.556 | 286,264 | -0.07(-1.26%) |
May 30, 2006 | 5.693 | 5.891 | 5.551 | 5.627 | 383,030 | -0.02(-0.33%) |
May 26, 2006 | 5.584 | 5.716 | 5.565 | 5.645 | 105,678 | +0.11(+1.96%) |
May 25, 2006 | 5.490 | 5.570 | 5.433 | 5.537 | 344,621 | +0.09(+1.73%) |
May 24, 2006 | 5.584 | 5.697 | 5.419 | 5.443 | 252,948 | -0.10(-1.88%) |
May 23, 2006 | 5.509 | 5.674 | 5.490 | 5.547 | 689,242 | -0.02(-0.33%) |
May 22, 2006 | 5.749 | 5.749 | 5.349 | 5.565 | 533,271 | -0.16(-2.88%) |
May 19, 2006 | 5.843 | 5.843 | 5.688 | 5.730 | 274,805 | -0.06(-0.98%) |
May 18, 2006 | 5.858 | 5.961 | 5.721 | 5.787 | 404,250 | -0.19(-3.15%) |
May 17, 2006 | 6.121 | 6.121 | 5.938 | 5.975 | 299,209 | -0.13(-2.09%) |
May 16, 2006 | 5.985 | 6.121 | 5.985 | 6.103 | 320,854 | +0.07(+1.17%) |
May 15, 2006 | 6.362 | 6.362 | 5.891 | 6.032 | 1,077,577 | -0.33(-5.26%) |
May 12, 2006 | 6.579 | 6.579 | 6.282 | 6.366 | 456,240 | -0.21(-3.22%) |
May 11, 2006 | 6.583 | 6.786 | 6.432 | 6.579 | 1,073,545 | +0.08(+1.16%) |
May 10, 2006 | 6.244 | 6.564 | 6.220 | 6.503 | 940,705 | +0.27(+4.39%) |
May 09, 2006 | 6.244 | 6.315 | 6.216 | 6.230 | 306,211 | +0.01(+0.23%) |
May 08, 2006 | 6.291 | 6.348 | 6.121 | 6.216 | 372,207 | -0.10(-1.64%) |
May 05, 2006 | 6.343 | 6.366 | 6.315 | 6.319 | 80,425 | -0.03(-0.52%) |
May 04, 2006 | 6.366 | 6.423 | 6.282 | 6.352 | 195,228 | -0.03(-0.52%) |
May 03, 2006 | 6.428 | 6.480 | 6.324 | 6.385 | 516,719 | -0.05(-0.73%) |
May 02, 2006 | 6.480 | 6.508 | 6.333 | 6.432 | 268,439 | -0.05(-0.73%) |
May 01, 2006 | 6.319 | 6.536 | 6.296 | 6.480 | 484,888 | +0.21(+3.31%) |
Apr 28, 2006 | 6.268 | 6.362 | 6.249 | 6.272 | 280,322 | -0.03(-0.52%) |
Apr 27, 2006 | 6.291 | 6.597 | 6.291 | 6.305 | 770,941 | +0.01(+0.22%) |
Apr 26, 2006 | 5.938 | 6.301 | 5.867 | 6.291 | 2,078,336 | +0.41(+6.97%) |
Apr 25, 2006 | 5.749 | 5.933 | 5.730 | 5.881 | 1,311,639 | +0.11(+1.88%) |
Apr 24, 2006 | 5.726 | 5.773 | 5.702 | 5.773 | 538,364 | +0.05(+0.82%) |
Apr 21, 2006 | 5.702 | 5.763 | 5.655 | 5.726 | 1,079,062 | +0.07(+1.17%) |
Apr 20, 2006 | 5.683 | 5.735 | 5.650 | 5.660 | 794,495 | -0.02(-0.41%) |
Apr 19, 2006 | 5.697 | 5.721 | 5.636 | 5.683 | 414,012 | +0.03(+0.58%) |
Apr 18, 2006 | 5.608 | 5.721 | 5.528 | 5.650 | 286,901 | +0.20(+3.72%) |
Apr 17, 2006 | 5.386 | 5.504 | 5.386 | 5.448 | 228,332 | +0.06(+1.14%) |
Apr 13, 2006 | 5.419 | 5.490 | 5.372 | 5.386 | 150,877 | -0.03(-0.61%) |
Apr 12, 2006 | 5.561 | 5.584 | 5.419 | 5.419 | 120,320 | -0.14(-2.54%) |
Apr 11, 2006 | 5.655 | 5.702 | 5.419 | 5.561 | 315,761 | -0.09(-1.58%) |
Apr 10, 2006 | 5.702 | 5.702 | 5.542 | 5.650 | 816,989 | -0.07(-1.15%) |
Apr 07, 2006 | 5.768 | 5.782 | 5.702 | 5.716 | 189,711 | -0.05(-0.90%) |
Apr 06, 2006 | 5.777 | 5.867 | 5.702 | 5.768 | 358,626 | -0.05(-0.81%) |
Apr 05, 2006 | 5.726 | 5.862 | 5.726 | 5.815 | 361,385 | +0.16(+2.92%) |
Apr 04, 2006 | 5.631 | 5.702 | 5.565 | 5.650 | 195,440 | +0.05(+0.93%) |