Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.939 | 5.960 | 5.857 | 5.911 | 517,775 | -0.07(-1.12%) |
Jul 28, 2006 | 5.863 | 6.014 | 5.863 | 5.978 | 409,731 | +0.13(+2.16%) |
Jul 27, 2006 | 5.863 | 5.934 | 5.805 | 5.851 | 482,282 | +0.00(+0.00%) |
Jul 26, 2006 | 5.757 | 5.909 | 5.633 | 5.851 | 761,004 | +0.08(+1.46%) |
Jul 25, 2006 | 5.681 | 5.828 | 5.681 | 5.767 | 802,238 | +0.09(+1.59%) |
Jul 24, 2006 | 5.451 | 5.706 | 5.447 | 5.677 | 611,726 | +0.24(+4.48%) |
Jul 21, 2006 | 5.520 | 5.543 | 5.412 | 5.433 | 565,794 | -0.09(-1.56%) |
Jul 20, 2006 | 5.566 | 5.629 | 5.512 | 5.520 | 749,521 | -0.04(-0.69%) |
Jul 19, 2006 | 5.221 | 5.558 | 5.221 | 5.558 | 874,268 | +0.34(+6.54%) |
Jul 18, 2006 | 5.282 | 5.307 | 5.173 | 5.217 | 398,248 | -0.06(-1.13%) |
Jul 17, 2006 | 5.317 | 5.363 | 5.259 | 5.276 | 382,590 | -0.05(-0.94%) |
Jul 14, 2006 | 5.336 | 5.336 | 5.261 | 5.326 | 521,429 | -0.03(-0.54%) |
Jul 13, 2006 | 5.460 | 5.460 | 5.353 | 5.355 | 494,287 | -0.11(-2.07%) |
Jul 12, 2006 | 5.451 | 5.514 | 5.441 | 5.468 | 503,682 | +0.01(+0.21%) |
Jul 11, 2006 | 5.393 | 5.456 | 5.313 | 5.456 | 494,287 | +0.04(+0.81%) |
Jul 10, 2006 | 5.495 | 5.562 | 5.412 | 5.412 | 495,331 | -0.07(-1.36%) |
Jul 07, 2006 | 5.447 | 5.556 | 5.433 | 5.487 | 754,741 | +0.04(+0.74%) |
Jul 06, 2006 | 5.525 | 5.550 | 5.405 | 5.447 | 360,668 | -0.07(-1.22%) |
Jul 05, 2006 | 5.403 | 5.533 | 5.374 | 5.514 | 811,111 | +0.10(+1.84%) |
Jul 03, 2006 | 5.451 | 5.460 | 5.326 | 5.414 | 610,160 | -0.02(-0.32%) |
Jun 30, 2006 | 5.263 | 5.432 | 5.221 | 5.432 | 2,198,457 | +0.17(+3.24%) |
Jun 29, 2006 | 5.278 | 5.336 | 5.163 | 5.261 | 1,051,209 | -0.00(-0.04%) |
Jun 28, 2006 | 5.336 | 5.338 | 5.205 | 5.263 | 561,619 | -0.07(-1.33%) |
Jun 27, 2006 | 5.585 | 5.594 | 5.330 | 5.334 | 676,448 | -0.24(-4.30%) |
Jun 26, 2006 | 5.546 | 5.602 | 5.522 | 5.573 | 432,697 | +0.04(+0.73%) |
Jun 23, 2006 | 5.614 | 5.614 | 5.522 | 5.533 | 477,063 | -0.06(-1.10%) |
Jun 22, 2006 | 5.614 | 5.627 | 5.527 | 5.594 | 520,385 | -0.00(-0.03%) |
Jun 21, 2006 | 5.569 | 5.638 | 5.560 | 5.596 | 803,282 | +0.07(+1.25%) |
Jun 20, 2006 | 5.575 | 5.644 | 5.525 | 5.527 | 634,692 | -0.03(-0.55%) |
Jun 19, 2006 | 5.834 | 5.843 | 5.518 | 5.558 | 965,087 | -0.31(-5.35%) |
Jun 16, 2006 | 5.796 | 5.987 | 5.776 | 5.872 | 2,307,023 | +0.06(+1.06%) |
Jun 15, 2006 | 5.709 | 5.843 | 5.702 | 5.811 | 1,313,750 | +0.12(+2.16%) |
Jun 14, 2006 | 5.729 | 5.824 | 5.640 | 5.688 | 590,848 | -0.08(-1.36%) |
Jun 13, 2006 | 6.035 | 6.160 | 5.765 | 5.767 | 659,224 | -0.30(-4.90%) |
Jun 12, 2006 | 6.207 | 6.207 | 6.054 | 6.064 | 435,829 | -0.15(-2.34%) |
Jun 09, 2006 | 6.324 | 6.345 | 6.188 | 6.209 | 405,555 | -0.11(-1.79%) |
Jun 08, 2006 | 6.447 | 6.453 | 6.196 | 6.322 | 589,282 | -0.12(-1.93%) |
Jun 07, 2006 | 6.514 | 6.715 | 6.445 | 6.447 | 541,785 | -0.05(-0.83%) |
Jun 06, 2006 | 6.524 | 6.560 | 6.435 | 6.501 | 655,048 | -0.01(-0.15%) |
Jun 05, 2006 | 6.572 | 6.610 | 6.476 | 6.510 | 1,128,980 | -0.06(-0.93%) |
Jun 02, 2006 | 6.207 | 6.872 | 6.207 | 6.572 | 1,275,126 | +0.46(+7.46%) |
Jun 01, 2006 | 5.872 | 6.119 | 5.872 | 6.116 | 403,990 | +0.24(+4.14%) |
May 31, 2006 | 5.767 | 5.911 | 5.767 | 5.872 | 430,609 | +0.11(+1.96%) |
May 30, 2006 | 5.909 | 5.909 | 5.759 | 5.759 | 359,624 | -0.13(-2.28%) |
May 26, 2006 | 5.834 | 5.911 | 5.824 | 5.893 | 169,112 | +0.09(+1.52%) |
May 25, 2006 | 5.671 | 5.811 | 5.671 | 5.805 | 298,034 | +0.15(+2.61%) |
May 24, 2006 | 5.786 | 5.786 | 5.575 | 5.658 | 442,614 | -0.14(-2.44%) |
May 23, 2006 | 5.905 | 5.939 | 5.790 | 5.799 | 194,165 | -0.11(-1.78%) |
May 22, 2006 | 5.939 | 5.960 | 5.820 | 5.905 | 235,921 | -0.06(-0.96%) |
May 19, 2006 | 5.947 | 5.999 | 5.845 | 5.962 | 270,370 | +0.02(+0.29%) |
May 18, 2006 | 5.955 | 6.014 | 5.945 | 5.945 | 176,941 | +0.00(+0.00%) |
May 17, 2006 | 6.045 | 6.050 | 5.909 | 5.945 | 389,375 | -0.13(-2.18%) |
May 16, 2006 | 6.035 | 6.102 | 6.035 | 6.077 | 146,146 | +0.02(+0.41%) |
May 15, 2006 | 6.140 | 6.171 | 6.004 | 6.052 | 379,980 | -0.11(-1.71%) |
May 12, 2006 | 6.313 | 6.313 | 6.108 | 6.158 | 480,716 | -0.17(-2.66%) |
May 11, 2006 | 6.518 | 6.552 | 6.322 | 6.326 | 402,424 | -0.21(-3.25%) |
May 10, 2006 | 6.585 | 6.591 | 6.499 | 6.539 | 243,229 | -0.05(-0.70%) |
May 09, 2006 | 6.591 | 6.594 | 6.562 | 6.585 | 116,917 | -0.02(-0.23%) |
May 08, 2006 | 6.591 | 6.656 | 6.572 | 6.600 | 217,131 | -0.01(-0.14%) |
May 05, 2006 | 6.773 | 6.794 | 6.602 | 6.610 | 221,829 | -0.14(-2.13%) |
May 04, 2006 | 6.725 | 6.784 | 6.671 | 6.754 | 232,268 | +0.03(+0.48%) |
May 03, 2006 | 6.485 | 6.780 | 6.483 | 6.721 | 440,004 | +0.25(+3.79%) |
May 02, 2006 | 6.409 | 6.478 | 6.380 | 6.476 | 209,302 | +0.08(+1.20%) |