Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.323 | 6.323 | 6.112 | 6.158 | 315,588 | -0.15(-2.33%) |
Jul 28, 2006 | 6.213 | 6.323 | 6.131 | 6.305 | 144,371 | +0.10(+1.62%) |
Jul 27, 2006 | 6.186 | 6.277 | 6.057 | 6.204 | 157,466 | +0.02(+0.30%) |
Jul 26, 2006 | 6.131 | 6.213 | 5.966 | 6.186 | 89,154 | +0.05(+0.90%) |
Jul 25, 2006 | 6.158 | 6.314 | 6.039 | 6.131 | 117,418 | -0.05(-0.74%) |
Jul 24, 2006 | 6.039 | 6.186 | 6.002 | 6.176 | 87,627 | +0.15(+2.43%) |
Jul 21, 2006 | 6.112 | 6.131 | 5.956 | 6.030 | 202,098 | -0.08(-1.35%) |
Jul 20, 2006 | 6.167 | 6.186 | 5.929 | 6.112 | 290,053 | -0.04(-0.60%) |
Jul 19, 2006 | 5.691 | 6.158 | 5.700 | 6.149 | 373,424 | +0.47(+8.23%) |
Jul 18, 2006 | 5.553 | 5.718 | 5.553 | 5.682 | 170,889 | +0.18(+3.33%) |
Jul 17, 2006 | 5.535 | 5.581 | 5.498 | 5.498 | 48,996 | -0.05(-0.99%) |
Jul 14, 2006 | 5.590 | 5.636 | 5.498 | 5.553 | 133,677 | -0.07(-1.30%) |
Jul 13, 2006 | 5.599 | 5.654 | 5.526 | 5.627 | 329,883 | -0.01(-0.16%) |
Jul 12, 2006 | 5.636 | 5.654 | 5.553 | 5.636 | 146,663 | -0.01(-0.16%) |
Jul 11, 2006 | 5.590 | 5.672 | 5.517 | 5.645 | 120,582 | +0.03(+0.49%) |
Jul 10, 2006 | 5.471 | 5.645 | 5.462 | 5.617 | 208,428 | +0.14(+2.51%) |
Jul 07, 2006 | 5.471 | 5.645 | 5.462 | 5.480 | 265,063 | -0.06(-1.16%) |
Jul 06, 2006 | 5.434 | 5.627 | 5.434 | 5.544 | 420,239 | +0.16(+2.89%) |
Jul 05, 2006 | 5.315 | 5.434 | 5.187 | 5.388 | 294,091 | +0.06(+1.20%) |
Jul 03, 2006 | 5.269 | 5.388 | 5.269 | 5.324 | 273,466 | +0.02(+0.35%) |
Jun 30, 2006 | 5.123 | 5.434 | 4.719 | 5.306 | 965,862 | +0.27(+5.46%) |
Jun 29, 2006 | 4.930 | 5.040 | 4.729 | 5.031 | 477,202 | +0.13(+2.62%) |
Jun 28, 2006 | 4.930 | 4.930 | 4.857 | 4.903 | 452,758 | -0.04(-0.74%) |
Jun 27, 2006 | 5.113 | 5.132 | 4.921 | 4.939 | 473,164 | -0.11(-2.18%) |
Jun 26, 2006 | 5.178 | 5.196 | 4.930 | 5.049 | 652,347 | -0.09(-1.78%) |
Jun 23, 2006 | 5.178 | 5.178 | 5.058 | 5.141 | 404,088 | -0.08(-1.58%) |
Jun 22, 2006 | 5.306 | 5.306 | 5.095 | 5.223 | 564,502 | -0.09(-1.72%) |
Jun 21, 2006 | 5.343 | 5.425 | 5.269 | 5.315 | 561,555 | -0.03(-0.51%) |
Jun 20, 2006 | 5.407 | 5.489 | 5.223 | 5.343 | 422,749 | +0.00(+0.00%) |
Jun 19, 2006 | 5.361 | 5.397 | 5.315 | 5.343 | 350,617 | -0.04(-0.68%) |
Jun 16, 2006 | 5.288 | 5.397 | 5.242 | 5.379 | 1,254,606 | +0.05(+1.03%) |
Jun 15, 2006 | 5.397 | 5.498 | 5.288 | 5.324 | 800,647 | +0.02(+0.35%) |
Jun 14, 2006 | 5.434 | 5.434 | 5.269 | 5.306 | 268,992 | -0.13(-2.36%) |
Jun 13, 2006 | 5.498 | 5.590 | 5.416 | 5.434 | 451,667 | -0.16(-2.79%) |
Jun 12, 2006 | 5.691 | 5.727 | 5.535 | 5.590 | 262,226 | -0.13(-2.24%) |
Jun 09, 2006 | 5.801 | 5.828 | 5.709 | 5.718 | 168,379 | -0.06(-1.11%) |
Jun 08, 2006 | 5.737 | 5.819 | 5.691 | 5.782 | 292,017 | -0.01(-0.16%) |
Jun 07, 2006 | 5.865 | 5.892 | 5.782 | 5.792 | 422,312 | -0.06(-1.10%) |
Jun 06, 2006 | 5.828 | 5.920 | 5.782 | 5.856 | 274,666 | +0.03(+0.47%) |
Jun 05, 2006 | 5.920 | 6.030 | 5.828 | 5.828 | 543,441 | -0.13(-2.15%) |
Jun 02, 2006 | 6.186 | 6.222 | 5.874 | 5.956 | 608,261 | -0.16(-2.55%) |
Jun 01, 2006 | 6.066 | 6.186 | 5.975 | 6.112 | 190,313 | +0.05(+0.76%) |
May 31, 2006 | 6.231 | 6.277 | 5.975 | 6.066 | 210,719 | +0.01(+0.15%) |
May 30, 2006 | 6.314 | 6.323 | 6.048 | 6.057 | 122,547 | -0.28(-4.48%) |
May 26, 2006 | 6.314 | 6.351 | 6.204 | 6.341 | 227,961 | +0.10(+1.62%) |
May 25, 2006 | 6.066 | 6.259 | 5.993 | 6.241 | 559,373 | +0.19(+3.18%) |
May 24, 2006 | 6.039 | 6.048 | 5.956 | 6.048 | 1,035,920 | +0.01(+0.15%) |
May 23, 2006 | 6.378 | 6.378 | 6.039 | 6.039 | 416,310 | -0.30(-4.77%) |
May 22, 2006 | 6.387 | 6.406 | 6.296 | 6.341 | 152,556 | -0.05(-0.72%) |
May 19, 2006 | 6.387 | 6.415 | 6.332 | 6.387 | 159,103 | +0.00(+0.00%) |
May 18, 2006 | 6.506 | 6.525 | 6.323 | 6.387 | 106,614 | -0.03(-0.43%) |
May 17, 2006 | 6.387 | 6.460 | 6.369 | 6.415 | 753,069 | +0.03(+0.43%) |
May 16, 2006 | 6.396 | 6.460 | 6.351 | 6.387 | 793,554 | -0.01(-0.14%) |
May 15, 2006 | 6.451 | 6.534 | 6.360 | 6.396 | 453,849 | -0.17(-2.65%) |
May 12, 2006 | 6.616 | 6.671 | 6.479 | 6.570 | 187,585 | -0.06(-0.97%) |
May 11, 2006 | 6.919 | 6.919 | 6.598 | 6.635 | 307,949 | -0.28(-4.11%) |
May 10, 2006 | 7.010 | 7.084 | 6.882 | 6.919 | 223,487 | -0.09(-1.31%) |
May 09, 2006 | 7.065 | 7.084 | 6.992 | 7.010 | 666,315 | -0.05(-0.78%) |
May 08, 2006 | 7.175 | 7.221 | 7.010 | 7.065 | 151,465 | -0.12(-1.66%) |
May 05, 2006 | 7.047 | 7.267 | 7.047 | 7.184 | 110,543 | +0.14(+1.95%) |
May 04, 2006 | 7.010 | 7.111 | 7.010 | 7.047 | 149,500 | +0.04(+0.52%) |
May 03, 2006 | 6.974 | 7.047 | 6.955 | 7.010 | 293,763 | +0.04(+0.53%) |
May 02, 2006 | 7.010 | 7.038 | 6.937 | 6.974 | 166,524 | +0.01(+0.13%) |