Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.735 | 5.835 | 5.719 | 5.829 | 100,902 | -0.06(-0.95%) |
Jul 28, 2006 | 5.636 | 5.884 | 5.633 | 5.884 | 98,065 | +0.26(+4.63%) |
Jul 27, 2006 | 5.655 | 5.758 | 5.598 | 5.624 | 201,320 | +0.01(+0.24%) |
Jul 26, 2006 | 5.549 | 5.663 | 5.493 | 5.610 | 105,381 | +0.01(+0.13%) |
Jul 25, 2006 | 5.603 | 5.665 | 5.528 | 5.603 | 167,391 | -0.02(-0.32%) |
Jul 24, 2006 | 5.541 | 5.621 | 5.427 | 5.621 | 82,941 | +0.14(+2.64%) |
Jul 21, 2006 | 5.552 | 5.552 | 5.377 | 5.476 | 136,884 | -0.10(-1.83%) |
Jul 20, 2006 | 5.728 | 5.791 | 5.565 | 5.579 | 210,609 | -0.18(-3.19%) |
Jul 19, 2006 | 5.522 | 5.764 | 5.505 | 5.762 | 117,049 | +0.32(+5.89%) |
Jul 18, 2006 | 5.420 | 5.446 | 5.305 | 5.442 | 111,521 | +0.02(+0.44%) |
Jul 17, 2006 | 5.424 | 5.449 | 5.371 | 5.418 | 106,025 | +0.00(+0.00%) |
Jul 14, 2006 | 5.481 | 5.481 | 5.416 | 5.418 | 124,033 | -0.02(-0.36%) |
Jul 13, 2006 | 5.503 | 5.503 | 5.434 | 5.437 | 151,064 | -0.09(-1.55%) |
Jul 12, 2006 | 5.619 | 5.619 | 5.511 | 5.523 | 132,837 | -0.12(-2.21%) |
Jul 11, 2006 | 5.567 | 5.655 | 5.531 | 5.648 | 98,198 | +0.06(+1.05%) |
Jul 10, 2006 | 5.493 | 5.598 | 5.470 | 5.589 | 138,266 | +0.13(+2.37%) |
Jul 07, 2006 | 5.470 | 5.574 | 5.451 | 5.460 | 97,480 | -0.03(-0.60%) |
Jul 06, 2006 | 5.506 | 5.579 | 5.457 | 5.493 | 143,921 | -0.00(-0.03%) |
Jul 05, 2006 | 5.555 | 5.570 | 5.443 | 5.494 | 209,606 | -0.14(-2.43%) |
Jul 03, 2006 | 5.657 | 5.699 | 5.621 | 5.631 | 46,135 | -0.00(-0.08%) |
Jun 30, 2006 | 5.663 | 5.737 | 5.597 | 5.636 | 573,214 | -0.02(-0.37%) |
Jun 29, 2006 | 5.558 | 5.680 | 5.513 | 5.657 | 257,821 | +0.12(+2.17%) |
Jun 28, 2006 | 5.526 | 5.559 | 5.493 | 5.537 | 128,811 | +0.00(+0.08%) |
Jun 27, 2006 | 5.592 | 5.592 | 5.505 | 5.532 | 54,521 | -0.03(-0.59%) |
Jun 26, 2006 | 5.528 | 5.598 | 5.513 | 5.565 | 119,608 | +0.06(+1.04%) |
Jun 23, 2006 | 5.470 | 5.535 | 5.430 | 5.508 | 160,660 | -0.01(-0.14%) |
Jun 22, 2006 | 5.500 | 5.552 | 5.448 | 5.516 | 151,928 | +0.04(+0.66%) |
Jun 21, 2006 | 5.484 | 5.612 | 5.460 | 5.479 | 430,655 | -0.00(-0.08%) |
Jun 20, 2006 | 5.502 | 5.553 | 5.425 | 5.484 | 213,533 | -0.04(-0.71%) |
Jun 19, 2006 | 5.660 | 5.660 | 5.493 | 5.523 | 287,424 | -0.11(-2.03%) |
Jun 16, 2006 | 5.783 | 5.818 | 5.591 | 5.637 | 1,031,612 | -0.17(-2.98%) |
Jun 15, 2006 | 5.863 | 5.898 | 5.794 | 5.810 | 212,583 | -0.02(-0.41%) |
Jun 14, 2006 | 5.853 | 5.929 | 5.750 | 5.835 | 145,888 | -0.06(-1.00%) |
Jun 13, 2006 | 5.794 | 6.036 | 5.794 | 5.893 | 164,128 | +0.03(+0.57%) |
Jun 12, 2006 | 6.011 | 6.011 | 5.801 | 5.860 | 216,251 | -0.11(-1.77%) |
Jun 09, 2006 | 6.130 | 6.130 | 5.935 | 5.965 | 203,798 | -0.13(-2.20%) |
Jun 08, 2006 | 6.014 | 6.105 | 5.777 | 6.099 | 181,119 | +0.12(+1.94%) |
Jun 07, 2006 | 6.014 | 6.152 | 5.967 | 5.984 | 170,022 | -0.01(-0.18%) |
Jun 06, 2006 | 6.063 | 6.090 | 5.926 | 5.994 | 157,736 | -0.07(-1.09%) |
Jun 05, 2006 | 6.500 | 6.500 | 6.051 | 6.060 | 190,555 | -0.42(-6.54%) |
Jun 02, 2006 | 6.546 | 6.572 | 6.415 | 6.485 | 178,534 | -0.02(-0.25%) |
Jun 01, 2006 | 6.208 | 6.516 | 6.179 | 6.501 | 412,753 | +0.25(+4.00%) |
May 31, 2006 | 6.069 | 6.277 | 6.069 | 6.251 | 537,983 | +0.14(+2.32%) |
May 30, 2006 | 6.443 | 6.443 | 6.110 | 6.110 | 241,701 | -0.28(-4.36%) |
May 26, 2006 | 6.134 | 6.530 | 6.122 | 6.388 | 408,056 | +0.27(+4.38%) |
May 25, 2006 | 6.008 | 6.120 | 6.008 | 6.120 | 1,127,425 | +0.08(+1.30%) |
May 24, 2006 | 6.018 | 6.056 | 5.899 | 6.042 | 214,736 | +0.03(+0.48%) |
May 23, 2006 | 6.030 | 6.120 | 6.012 | 6.014 | 110,869 | -0.03(-0.45%) |
May 22, 2006 | 5.988 | 6.057 | 5.958 | 6.041 | 116,438 | +0.02(+0.27%) |
May 19, 2006 | 5.898 | 6.024 | 5.898 | 6.024 | 98,889 | +0.08(+1.42%) |
May 18, 2006 | 5.949 | 6.006 | 5.932 | 5.940 | 197,007 | +0.00(+0.00%) |
May 17, 2006 | 5.910 | 6.006 | 5.910 | 5.940 | 252,226 | -0.03(-0.58%) |
May 16, 2006 | 5.967 | 5.997 | 5.929 | 5.975 | 822,524 | +0.01(+0.10%) |
May 15, 2006 | 5.902 | 6.170 | 5.902 | 5.968 | 379,875 | +0.04(+0.74%) |
May 12, 2006 | 5.902 | 5.952 | 5.714 | 5.925 | 388,825 | -0.01(-0.20%) |
May 11, 2006 | 5.982 | 6.014 | 5.910 | 5.937 | 347,567 | -0.08(-1.30%) |
May 10, 2006 | 6.139 | 6.139 | 5.985 | 6.015 | 281,856 | -0.10(-1.65%) |
May 09, 2006 | 6.035 | 6.137 | 6.020 | 6.116 | 173,710 | +0.03(+0.52%) |
May 08, 2006 | 5.993 | 6.102 | 5.944 | 6.084 | 305,977 | +0.05(+0.80%) |
May 05, 2006 | 5.968 | 6.038 | 5.946 | 6.036 | 244,983 | +0.10(+1.67%) |
May 04, 2006 | 5.905 | 6.014 | 5.829 | 5.937 | 255,914 | +0.03(+0.54%) |
May 03, 2006 | 5.984 | 6.015 | 5.794 | 5.905 | 207,280 | -0.11(-1.90%) |
May 02, 2006 | 5.907 | 6.020 | 5.895 | 6.020 | 254,399 | +0.13(+2.14%) |