Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.322 | 5.550 | 5.322 | 5.488 | 498,230 | +0.09(+1.65%) |
Jul 28, 2006 | 5.352 | 5.492 | 5.329 | 5.399 | 494,058 | +0.04(+0.82%) |
Jul 27, 2006 | 5.415 | 5.464 | 5.352 | 5.355 | 314,744 | -0.05(-0.84%) |
Jul 26, 2006 | 5.470 | 5.470 | 5.316 | 5.400 | 376,085 | -0.01(-0.19%) |
Jul 25, 2006 | 5.355 | 5.462 | 5.126 | 5.411 | 677,352 | +0.05(+0.87%) |
Jul 24, 2006 | 5.322 | 5.450 | 5.316 | 5.364 | 583,516 | -0.00(-0.06%) |
Jul 21, 2006 | 5.393 | 5.471 | 5.339 | 5.367 | 463,533 | -0.06(-1.19%) |
Jul 20, 2006 | 5.453 | 5.492 | 5.390 | 5.432 | 286,713 | -0.09(-1.61%) |
Jul 19, 2006 | 5.394 | 5.563 | 5.394 | 5.521 | 555,605 | +0.11(+2.09%) |
Jul 18, 2006 | 5.367 | 5.440 | 5.292 | 5.408 | 704,998 | +0.02(+0.39%) |
Jul 17, 2006 | 5.414 | 5.423 | 5.308 | 5.387 | 596,954 | -0.05(-1.00%) |
Jul 14, 2006 | 5.443 | 5.471 | 5.369 | 5.441 | 366,560 | -0.04(-0.80%) |
Jul 13, 2006 | 5.541 | 5.541 | 5.423 | 5.485 | 383,846 | -0.06(-1.03%) |
Jul 12, 2006 | 5.601 | 5.629 | 5.459 | 5.542 | 629,933 | -0.05(-0.84%) |
Jul 11, 2006 | 5.646 | 5.676 | 5.565 | 5.589 | 227,090 | -0.04(-0.64%) |
Jul 10, 2006 | 5.578 | 5.639 | 5.578 | 5.625 | 337,449 | +0.04(+0.73%) |
Jul 07, 2006 | 5.651 | 5.699 | 5.574 | 5.584 | 373,664 | -0.02(-0.43%) |
Jul 06, 2006 | 5.679 | 5.726 | 5.601 | 5.608 | 289,387 | -0.02(-0.27%) |
Jul 05, 2006 | 5.541 | 5.702 | 5.503 | 5.623 | 756,854 | +0.13(+2.33%) |
Jul 03, 2006 | 5.462 | 5.569 | 5.462 | 5.495 | 184,766 | +0.03(+0.61%) |
Jun 30, 2006 | 5.512 | 5.512 | 5.390 | 5.462 | 427,371 | +0.07(+1.34%) |
Jun 29, 2006 | 5.351 | 5.399 | 5.302 | 5.390 | 531,958 | +0.03(+0.56%) |
Jun 28, 2006 | 5.411 | 5.435 | 5.334 | 5.360 | 390,266 | -0.08(-1.44%) |
Jun 27, 2006 | 5.426 | 5.519 | 5.385 | 5.438 | 472,965 | +0.03(+0.47%) |
Jun 26, 2006 | 5.314 | 5.417 | 5.314 | 5.412 | 292,511 | +0.08(+1.53%) |
Jun 23, 2006 | 5.352 | 5.427 | 5.313 | 5.331 | 431,848 | -0.02(-0.34%) |
Jun 22, 2006 | 5.364 | 5.364 | 5.244 | 5.349 | 302,181 | +0.03(+0.51%) |
Jun 21, 2006 | 5.200 | 5.393 | 5.200 | 5.322 | 268,672 | +0.09(+1.73%) |
Jun 20, 2006 | 5.241 | 5.340 | 5.215 | 5.231 | 272,884 | -0.04(-0.83%) |
Jun 19, 2006 | 5.201 | 5.313 | 5.183 | 5.275 | 637,541 | +0.00(+0.06%) |
Jun 16, 2006 | 5.418 | 5.418 | 5.262 | 5.272 | 864,221 | -0.02(-0.40%) |
Jun 15, 2006 | 5.260 | 5.364 | 5.235 | 5.293 | 722,164 | +0.04(+0.69%) |
Jun 14, 2006 | 5.132 | 5.298 | 5.126 | 5.257 | 404,368 | +0.08(+1.63%) |
Jun 13, 2006 | 5.271 | 5.284 | 5.164 | 5.173 | 1,113,498 | -0.11(-2.14%) |
Jun 12, 2006 | 5.266 | 5.317 | 5.266 | 5.286 | 611,872 | -0.02(-0.31%) |
Jun 09, 2006 | 5.269 | 5.409 | 5.251 | 5.302 | 392,853 | -0.01(-0.11%) |
Jun 08, 2006 | 5.427 | 5.429 | 5.222 | 5.308 | 1,306,416 | -0.16(-2.90%) |
Jun 07, 2006 | 5.578 | 5.593 | 5.363 | 5.467 | 428,041 | -0.09(-1.60%) |
Jun 06, 2006 | 5.646 | 5.646 | 5.497 | 5.556 | 439,436 | -0.03(-0.62%) |
Jun 05, 2006 | 5.684 | 5.691 | 5.542 | 5.590 | 493,833 | -0.07(-1.17%) |
Jun 02, 2006 | 5.608 | 5.691 | 5.581 | 5.657 | 358,966 | +0.06(+1.10%) |
Jun 01, 2006 | 5.688 | 5.688 | 5.518 | 5.595 | 520,749 | +0.01(+0.24%) |
May 31, 2006 | 5.515 | 5.616 | 5.515 | 5.581 | 209,732 | +0.06(+1.09%) |
May 30, 2006 | 5.690 | 5.690 | 5.476 | 5.521 | 355,570 | -0.08(-1.45%) |
May 26, 2006 | 5.485 | 5.696 | 5.485 | 5.602 | 529,000 | +0.12(+2.12%) |
May 25, 2006 | 5.483 | 5.572 | 5.409 | 5.486 | 417,534 | +0.09(+1.62%) |
May 24, 2006 | 5.376 | 5.539 | 5.283 | 5.399 | 587,887 | -0.03(-0.61%) |
May 23, 2006 | 5.577 | 5.613 | 5.424 | 5.432 | 808,544 | -0.08(-1.45%) |
May 22, 2006 | 5.533 | 5.601 | 5.296 | 5.512 | 891,847 | -0.08(-1.38%) |
May 19, 2006 | 5.767 | 5.767 | 5.454 | 5.589 | 672,987 | -0.09(-1.62%) |
May 18, 2006 | 5.682 | 5.813 | 5.616 | 5.681 | 680,894 | -0.03(-0.58%) |
May 17, 2006 | 5.810 | 5.893 | 5.617 | 5.714 | 1,108,159 | -0.16(-2.75%) |
May 16, 2006 | 6.071 | 6.121 | 5.809 | 5.875 | 524,443 | -0.11(-1.76%) |
May 15, 2006 | 6.127 | 6.127 | 5.883 | 5.981 | 1,040,696 | -0.16(-2.65%) |
May 12, 2006 | 6.181 | 6.202 | 5.880 | 6.144 | 850,092 | -0.06(-1.00%) |
May 11, 2006 | 6.257 | 6.355 | 6.181 | 6.205 | 641,846 | -0.08(-1.32%) |
May 10, 2006 | 6.430 | 6.430 | 6.228 | 6.288 | 408,175 | -0.06(-1.00%) |
May 09, 2006 | 6.213 | 6.361 | 6.213 | 6.352 | 651,483 | +0.06(+0.91%) |
May 08, 2006 | 6.376 | 6.481 | 6.234 | 6.294 | 955,430 | -0.11(-1.76%) |
May 05, 2006 | 6.245 | 6.435 | 6.196 | 6.407 | 801,984 | +0.09(+1.48%) |
May 04, 2006 | 6.332 | 6.346 | 6.257 | 6.314 | 571,756 | -0.07(-1.06%) |
May 03, 2006 | 6.558 | 6.558 | 6.157 | 6.382 | 1,006,311 | -0.16(-2.42%) |
May 02, 2006 | 6.560 | 6.596 | 6.410 | 6.540 | 675,820 | -0.02(-0.23%) |