Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.255 | 5.427 | 5.227 | 5.341 | 40,365 | +0.04(+0.72%) |
Jul 28, 2006 | 5.351 | 5.370 | 5.236 | 5.303 | 82,828 | -0.07(-1.24%) |
Jul 27, 2006 | 5.475 | 5.532 | 5.341 | 5.370 | 86,498 | -0.05(-0.88%) |
Jul 26, 2006 | 5.360 | 5.541 | 5.265 | 5.417 | 104,427 | +0.10(+1.97%) |
Jul 25, 2006 | 5.303 | 5.370 | 5.246 | 5.313 | 87,337 | +0.07(+1.27%) |
Jul 24, 2006 | 5.284 | 5.332 | 5.227 | 5.246 | 204,241 | -0.06(-1.08%) |
Jul 21, 2006 | 5.246 | 5.379 | 5.179 | 5.303 | 100,652 | +0.04(+0.72%) |
Jul 20, 2006 | 5.198 | 5.437 | 5.198 | 5.265 | 106,314 | -0.03(-0.54%) |
Jul 19, 2006 | 5.198 | 5.332 | 5.150 | 5.293 | 130,114 | +0.05(+0.91%) |
Jul 18, 2006 | 5.246 | 5.398 | 5.246 | 5.246 | 75,804 | -0.05(-0.90%) |
Jul 17, 2006 | 5.437 | 5.481 | 5.198 | 5.293 | 121,412 | -0.12(-2.29%) |
Jul 14, 2006 | 5.503 | 5.580 | 5.389 | 5.417 | 99,394 | -0.07(-1.22%) |
Jul 13, 2006 | 5.217 | 5.532 | 5.103 | 5.484 | 519,200 | +0.28(+5.31%) |
Jul 12, 2006 | 5.255 | 5.255 | 5.169 | 5.208 | 120,573 | -0.02(-0.36%) |
Jul 11, 2006 | 5.236 | 5.341 | 5.160 | 5.227 | 269,665 | +0.23(+4.58%) |
Jul 10, 2006 | 5.036 | 5.074 | 4.836 | 4.998 | 77,271 | -0.06(-1.13%) |
Jul 07, 2006 | 5.074 | 5.122 | 4.912 | 5.055 | 65,004 | -0.06(-1.12%) |
Jul 06, 2006 | 5.246 | 5.246 | 5.074 | 5.112 | 89,539 | -0.12(-2.37%) |
Jul 05, 2006 | 5.265 | 5.265 | 5.169 | 5.236 | 147,309 | -0.02(-0.36%) |
Jul 03, 2006 | 5.160 | 5.265 | 5.150 | 5.255 | 76,433 | +0.10(+2.04%) |
Jun 30, 2006 | 5.236 | 5.236 | 5.074 | 5.150 | 207,701 | -0.10(-1.82%) |
Jun 29, 2006 | 5.169 | 5.246 | 5.026 | 5.246 | 130,743 | +0.14(+2.80%) |
Jun 28, 2006 | 5.055 | 5.160 | 4.912 | 5.103 | 166,810 | +0.05(+0.94%) |
Jun 27, 2006 | 4.826 | 5.074 | 4.769 | 5.055 | 457,445 | +0.24(+4.95%) |
Jun 26, 2006 | 4.559 | 4.826 | 4.559 | 4.817 | 153,390 | +0.25(+5.43%) |
Jun 23, 2006 | 4.540 | 4.578 | 4.521 | 4.569 | 75,804 | +0.02(+0.42%) |
Jun 22, 2006 | 4.435 | 4.578 | 4.435 | 4.550 | 85,659 | +0.06(+1.27%) |
Jun 21, 2006 | 4.550 | 4.607 | 4.473 | 4.492 | 88,385 | -0.08(-1.67%) |
Jun 20, 2006 | 4.464 | 4.654 | 4.426 | 4.569 | 45,608 | +0.09(+1.91%) |
Jun 19, 2006 | 4.483 | 4.530 | 4.406 | 4.483 | 49,697 | -0.10(-2.08%) |
Jun 16, 2006 | 4.530 | 4.626 | 4.511 | 4.578 | 52,737 | +0.09(+1.91%) |
Jun 15, 2006 | 4.378 | 4.530 | 4.378 | 4.492 | 51,269 | +0.21(+4.90%) |
Jun 14, 2006 | 4.244 | 4.340 | 4.244 | 4.282 | 52,842 | +0.05(+1.13%) |
Jun 13, 2006 | 4.407 | 4.473 | 4.187 | 4.235 | 167,964 | -0.21(-4.72%) |
Jun 12, 2006 | 4.683 | 4.683 | 4.445 | 4.445 | 86,079 | -0.22(-4.70%) |
Jun 09, 2006 | 4.578 | 4.693 | 4.578 | 4.664 | 45,398 | +0.06(+1.24%) |
Jun 08, 2006 | 4.530 | 4.635 | 4.511 | 4.607 | 42,358 | +0.03(+0.62%) |
Jun 07, 2006 | 4.635 | 4.702 | 4.578 | 4.578 | 84,611 | -0.02(-0.41%) |
Jun 06, 2006 | 4.607 | 4.673 | 4.578 | 4.597 | 58,085 | +0.03(+0.63%) |
Jun 05, 2006 | 4.530 | 4.626 | 4.492 | 4.569 | 74,021 | +0.03(+0.63%) |
Jun 02, 2006 | 4.397 | 4.588 | 4.397 | 4.540 | 97,192 | +0.14(+3.25%) |
Jun 01, 2006 | 4.302 | 4.473 | 4.282 | 4.397 | 231,501 | +0.10(+2.22%) |
May 31, 2006 | 4.311 | 4.349 | 4.254 | 4.302 | 124,348 | -0.03(-0.66%) |
May 30, 2006 | 4.397 | 4.492 | 4.225 | 4.330 | 130,953 | -0.07(-1.52%) |
May 26, 2006 | 4.397 | 4.454 | 4.330 | 4.397 | 60,601 | -0.01(-0.22%) |
May 25, 2006 | 4.492 | 4.559 | 4.397 | 4.406 | 96,563 | +0.01(+0.22%) |
May 24, 2006 | 4.387 | 4.416 | 4.254 | 4.397 | 121,936 | -0.03(-0.65%) |
May 23, 2006 | 4.340 | 4.445 | 4.302 | 4.426 | 74,545 | +0.09(+1.98%) |
May 22, 2006 | 4.282 | 4.406 | 4.244 | 4.340 | 65,109 | +0.05(+1.11%) |
May 19, 2006 | 4.349 | 4.378 | 4.197 | 4.292 | 125,082 | -0.06(-1.32%) |
May 18, 2006 | 4.254 | 4.416 | 4.254 | 4.349 | 84,401 | +0.10(+2.24%) |
May 17, 2006 | 4.340 | 4.368 | 4.235 | 4.254 | 122,985 | -0.13(-3.04%) |
May 16, 2006 | 4.483 | 4.483 | 4.359 | 4.387 | 129,380 | -0.07(-1.50%) |
May 15, 2006 | 4.578 | 4.635 | 4.397 | 4.454 | 137,349 | -0.13(-2.91%) |
May 12, 2006 | 4.693 | 4.807 | 4.578 | 4.588 | 184,110 | -0.10(-2.24%) |
May 11, 2006 | 4.578 | 4.721 | 4.559 | 4.693 | 288,852 | +0.10(+2.07%) |
May 10, 2006 | 4.597 | 4.664 | 4.578 | 4.597 | 153,495 | -0.06(-1.23%) |
May 09, 2006 | 4.673 | 4.731 | 4.588 | 4.654 | 137,663 | -0.04(-0.81%) |
May 08, 2006 | 4.721 | 4.769 | 4.616 | 4.693 | 112,185 | -0.08(-1.60%) |
May 05, 2006 | 4.721 | 4.855 | 4.721 | 4.769 | 164,504 | -0.03(-0.60%) |
May 04, 2006 | 4.864 | 4.864 | 4.721 | 4.797 | 239,574 | +0.00(+0.00%) |
May 03, 2006 | 4.445 | 4.843 | 4.244 | 4.797 | 887,212 | +0.43(+9.83%) |
May 02, 2006 | 4.387 | 4.426 | 4.292 | 4.368 | 164,714 | +0.01(+0.22%) |