Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.217 | 5.274 | 5.178 | 5.217 | 35,194 | +0.04(+0.74%) |
Jul 28, 2006 | 5.140 | 5.220 | 4.296 | 5.178 | 19,292 | +0.00(+0.00%) |
Jul 27, 2006 | 5.293 | 5.370 | 5.044 | 5.178 | 40,148 | -0.19(-3.57%) |
Jul 26, 2006 | 5.351 | 5.370 | 5.255 | 5.370 | 44,319 | +0.02(+0.36%) |
Jul 25, 2006 | 5.332 | 5.359 | 5.274 | 5.351 | 84,207 | +0.04(+0.72%) |
Jul 24, 2006 | 5.140 | 5.313 | 5.121 | 5.313 | 47,448 | +0.00(+0.00%) |
Jul 21, 2006 | 5.293 | 5.332 | 5.284 | 5.313 | 21,116 | +0.04(+0.69%) |
Jul 20, 2006 | 5.370 | 5.370 | 5.255 | 5.276 | 43,276 | +0.10(+1.89%) |
Jul 19, 2006 | 5.082 | 5.178 | 5.059 | 5.178 | 37,280 | +0.15(+2.90%) |
Jul 18, 2006 | 4.814 | 5.082 | 4.795 | 5.033 | 144,690 | -0.13(-2.45%) |
Jul 17, 2006 | 5.209 | 5.217 | 5.102 | 5.159 | 46,665 | -0.05(-0.96%) |
Jul 14, 2006 | 5.217 | 5.217 | 5.148 | 5.209 | 17,206 | -0.06(-1.09%) |
Jul 13, 2006 | 5.236 | 5.293 | 5.140 | 5.267 | 74,561 | -0.05(-0.87%) |
Jul 12, 2006 | 5.255 | 5.351 | 5.178 | 5.313 | 51,358 | +0.01(+0.14%) |
Jul 11, 2006 | 5.282 | 5.362 | 5.247 | 5.305 | 40,930 | +0.03(+0.58%) |
Jul 10, 2006 | 5.278 | 5.293 | 5.270 | 5.274 | 19,031 | +0.00(+0.00%) |
Jul 07, 2006 | 5.274 | 5.274 | 5.255 | 5.274 | 76,907 | +0.00(+0.00%) |
Jul 06, 2006 | 5.224 | 5.274 | 5.224 | 5.274 | 50,576 | +0.06(+1.18%) |
Jul 05, 2006 | 5.313 | 5.332 | 5.063 | 5.213 | 97,242 | -0.03(-0.66%) |
Jul 03, 2006 | 5.447 | 5.447 | 5.224 | 5.247 | 114,188 | -0.12(-2.15%) |
Jun 30, 2006 | 5.178 | 5.362 | 5.155 | 5.362 | 37,541 | +0.22(+4.33%) |
Jun 29, 2006 | 5.105 | 5.213 | 4.967 | 5.140 | 284,166 | +0.00(+0.00%) |
Jun 28, 2006 | 5.236 | 5.236 | 4.987 | 5.140 | 45,101 | +0.00(+0.00%) |
Jun 27, 2006 | 5.267 | 5.267 | 5.082 | 5.140 | 68,304 | -0.13(-2.47%) |
Jun 26, 2006 | 5.121 | 5.274 | 5.121 | 5.270 | 161,636 | +0.09(+1.78%) |
Jun 23, 2006 | 5.370 | 5.424 | 5.102 | 5.178 | 143,386 | -0.10(-1.82%) |
Jun 22, 2006 | 5.178 | 5.351 | 5.044 | 5.274 | 218,730 | +0.19(+3.77%) |
Jun 21, 2006 | 5.178 | 5.267 | 5.052 | 5.082 | 343,607 | +0.00(+0.00%) |
Jun 20, 2006 | 5.063 | 5.140 | 5.063 | 5.082 | 241,672 | +0.00(+0.08%) |
Jun 19, 2006 | 5.006 | 5.255 | 5.006 | 5.079 | 185,099 | +0.00(+0.08%) |
Jun 16, 2006 | 5.059 | 5.178 | 4.987 | 5.075 | 170,239 | +0.02(+0.30%) |
Jun 15, 2006 | 4.910 | 5.121 | 4.910 | 5.059 | 174,671 | +0.21(+4.27%) |
Jun 14, 2006 | 4.756 | 4.871 | 4.756 | 4.852 | 38,062 | +0.05(+1.04%) |
Jun 13, 2006 | 4.764 | 4.814 | 4.718 | 4.802 | 168,935 | +0.01(+0.24%) |
Jun 12, 2006 | 4.756 | 4.795 | 4.683 | 4.791 | 267,481 | +0.05(+1.05%) |
Jun 09, 2006 | 4.603 | 4.772 | 4.603 | 4.741 | 68,565 | +0.10(+2.15%) |
Jun 08, 2006 | 4.718 | 4.718 | 4.630 | 4.641 | 46,144 | -0.10(-2.02%) |
Jun 07, 2006 | 4.691 | 4.737 | 4.680 | 4.737 | 33,109 | +0.02(+0.32%) |
Jun 06, 2006 | 4.756 | 4.756 | 4.699 | 4.722 | 129,569 | -0.00(-0.08%) |
Jun 05, 2006 | 4.699 | 4.776 | 4.630 | 4.726 | 56,311 | +0.02(+0.49%) |
Jun 02, 2006 | 4.660 | 4.718 | 4.626 | 4.703 | 54,747 | +0.03(+0.57%) |
Jun 01, 2006 | 4.630 | 4.676 | 4.576 | 4.676 | 23,463 | +0.07(+1.50%) |
May 31, 2006 | 4.545 | 4.618 | 4.545 | 4.607 | 50,576 | -0.00(-0.08%) |
May 30, 2006 | 4.603 | 4.614 | 4.565 | 4.611 | 37,541 | -0.06(-1.23%) |
May 26, 2006 | 4.572 | 4.680 | 4.572 | 4.668 | 42,494 | +0.10(+2.10%) |
May 25, 2006 | 4.507 | 4.580 | 4.507 | 4.572 | 18,770 | +0.02(+0.34%) |
May 24, 2006 | 4.545 | 4.603 | 4.503 | 4.557 | 122,791 | +0.01(+0.25%) |
May 23, 2006 | 4.526 | 4.545 | 4.526 | 4.545 | 27,634 | +0.00(+0.00%) |
May 22, 2006 | 4.526 | 4.576 | 4.526 | 4.545 | 31,805 | -0.02(-0.42%) |
May 19, 2006 | 4.603 | 4.603 | 4.534 | 4.565 | 35,455 | -0.02(-0.50%) |
May 18, 2006 | 4.545 | 4.595 | 4.526 | 4.588 | 37,802 | +0.00(+0.08%) |
May 17, 2006 | 4.595 | 4.603 | 4.526 | 4.584 | 68,825 | -0.00(-0.08%) |
May 16, 2006 | 4.588 | 4.603 | 4.565 | 4.588 | 31,023 | +0.00(+0.08%) |
May 15, 2006 | 4.591 | 4.641 | 4.584 | 4.584 | 49,272 | -0.02(-0.42%) |
May 12, 2006 | 4.718 | 4.737 | 4.599 | 4.603 | 49,533 | -0.06(-1.23%) |
May 11, 2006 | 4.699 | 4.737 | 4.626 | 4.660 | 36,759 | +0.02(+0.41%) |
May 10, 2006 | 4.745 | 4.745 | 4.641 | 4.641 | 52,401 | -0.10(-2.18%) |
May 09, 2006 | 4.756 | 4.772 | 4.699 | 4.745 | 71,693 | -0.01(-0.24%) |
May 08, 2006 | 4.756 | 4.776 | 4.680 | 4.756 | 139,997 | +0.05(+0.98%) |
May 05, 2006 | 4.718 | 4.810 | 4.707 | 4.710 | 231,504 | -0.01(-0.16%) |
May 04, 2006 | 4.660 | 4.730 | 4.622 | 4.718 | 66,479 | +0.07(+1.40%) |
May 03, 2006 | 4.776 | 4.776 | 4.588 | 4.653 | 47,187 | -0.08(-1.70%) |
May 02, 2006 | 4.718 | 4.764 | 4.660 | 4.733 | 108,713 | +0.02(+0.33%) |