Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.790 | 6.094 | 5.723 | 6.028 | 63,390 | +0.26(+4.46%) |
Jul 28, 2006 | 5.675 | 5.790 | 5.647 | 5.771 | 63,785 | +0.15(+2.71%) |
Jul 27, 2006 | 5.552 | 5.904 | 5.552 | 5.618 | 97,141 | +0.12(+2.25%) |
Jul 26, 2006 | 5.666 | 5.732 | 5.485 | 5.494 | 42,781 | -0.22(-3.83%) |
Jul 25, 2006 | 5.361 | 5.904 | 5.361 | 5.713 | 122,884 | +0.38(+7.14%) |
Jul 24, 2006 | 5.237 | 5.361 | 5.152 | 5.333 | 81,807 | +0.14(+2.75%) |
Jul 21, 2006 | 5.285 | 5.285 | 5.114 | 5.190 | 66,479 | -0.08(-1.45%) |
Jul 20, 2006 | 5.428 | 5.552 | 5.237 | 5.266 | 95,995 | -0.12(-2.30%) |
Jul 19, 2006 | 5.085 | 5.409 | 5.047 | 5.390 | 71,739 | +0.25(+4.81%) |
Jul 18, 2006 | 4.971 | 5.142 | 4.952 | 5.142 | 125,009 | +0.21(+4.25%) |
Jul 17, 2006 | 5.323 | 5.466 | 4.790 | 4.933 | 187,230 | -0.42(-7.83%) |
Jul 14, 2006 | 5.494 | 5.494 | 5.333 | 5.352 | 70,742 | -0.11(-2.09%) |
Jul 13, 2006 | 5.942 | 6.028 | 5.390 | 5.466 | 131,316 | -0.52(-8.74%) |
Jul 12, 2006 | 6.161 | 6.171 | 5.942 | 5.990 | 39,725 | -0.22(-3.53%) |
Jul 11, 2006 | 6.123 | 6.228 | 5.971 | 6.209 | 79,436 | +0.04(+0.62%) |
Jul 10, 2006 | 6.313 | 6.475 | 6.151 | 6.171 | 124,197 | -0.17(-2.70%) |
Jul 07, 2006 | 6.380 | 6.418 | 6.256 | 6.342 | 109,241 | -0.03(-0.45%) |
Jul 06, 2006 | 6.113 | 6.428 | 6.009 | 6.370 | 216,980 | +0.24(+3.88%) |
Jul 05, 2006 | 5.314 | 6.171 | 5.314 | 6.132 | 229,643 | +0.76(+14.18%) |
Jul 03, 2006 | 5.618 | 5.618 | 5.342 | 5.371 | 103,630 | -0.21(-3.75%) |
Jun 30, 2006 | 5.323 | 5.580 | 5.237 | 5.580 | 142,607 | +0.32(+6.16%) |
Jun 29, 2006 | 5.342 | 5.428 | 5.256 | 5.256 | 124,548 | -0.09(-1.60%) |
Jun 28, 2006 | 5.533 | 5.533 | 5.247 | 5.342 | 82,863 | -0.06(-1.06%) |
Jun 27, 2006 | 5.571 | 5.628 | 5.399 | 5.399 | 62,200 | -0.16(-2.91%) |
Jun 26, 2006 | 5.599 | 5.609 | 5.466 | 5.561 | 71,410 | -0.04(-0.68%) |
Jun 23, 2006 | 5.533 | 5.666 | 5.533 | 5.599 | 70,810 | +0.07(+1.20%) |
Jun 22, 2006 | 5.542 | 5.723 | 5.504 | 5.533 | 111,775 | +0.02(+0.35%) |
Jun 21, 2006 | 5.409 | 5.590 | 5.399 | 5.513 | 85,592 | +0.08(+1.40%) |
Jun 20, 2006 | 5.552 | 5.637 | 5.390 | 5.437 | 97,164 | -0.14(-2.56%) |
Jun 19, 2006 | 5.752 | 5.771 | 5.580 | 5.580 | 79,385 | -0.19(-3.30%) |
Jun 16, 2006 | 5.732 | 5.890 | 5.685 | 5.771 | 73,964 | -0.01(-0.16%) |
Jun 15, 2006 | 5.647 | 5.885 | 5.618 | 5.780 | 137,991 | +0.08(+1.34%) |
Jun 14, 2006 | 5.456 | 5.809 | 5.456 | 5.704 | 150,813 | +0.22(+3.99%) |
Jun 13, 2006 | 5.809 | 5.809 | 5.437 | 5.485 | 238,313 | -0.34(-5.88%) |
Jun 12, 2006 | 5.856 | 5.884 | 5.771 | 5.828 | 60,889 | +0.00(+0.00%) |
Jun 09, 2006 | 5.875 | 5.980 | 5.828 | 5.828 | 113,186 | -0.05(-0.81%) |
Jun 08, 2006 | 6.313 | 6.428 | 5.837 | 5.875 | 165,187 | -0.44(-6.94%) |
Jun 07, 2006 | 6.018 | 6.409 | 6.018 | 6.313 | 197,798 | +0.30(+4.90%) |
Jun 06, 2006 | 5.828 | 6.151 | 5.771 | 6.018 | 137,887 | +0.20(+3.44%) |
Jun 05, 2006 | 5.990 | 6.228 | 5.780 | 5.818 | 188,611 | -0.16(-2.71%) |
Jun 02, 2006 | 6.066 | 6.142 | 5.723 | 5.980 | 214,181 | -0.16(-2.64%) |
Jun 01, 2006 | 5.352 | 6.190 | 5.352 | 6.142 | 225,221 | +0.77(+14.36%) |
May 31, 2006 | 5.371 | 5.628 | 5.371 | 5.371 | 117,797 | +0.00(+0.00%) |
May 30, 2006 | 5.618 | 5.618 | 5.342 | 5.371 | 119,764 | -0.26(-4.57%) |
May 26, 2006 | 5.704 | 5.799 | 5.552 | 5.628 | 164,935 | -0.04(-0.67%) |
May 25, 2006 | 5.361 | 5.742 | 5.228 | 5.666 | 203,826 | +0.31(+5.87%) |
May 24, 2006 | 5.580 | 5.713 | 5.323 | 5.352 | 231,109 | -0.26(-4.58%) |
May 23, 2006 | 5.790 | 5.837 | 5.561 | 5.609 | 191,899 | -0.10(-1.83%) |
May 22, 2006 | 6.237 | 6.237 | 5.618 | 5.713 | 307,426 | -0.59(-9.37%) |
May 19, 2006 | 6.247 | 6.428 | 6.142 | 6.304 | 119,874 | +0.00(+0.00%) |
May 18, 2006 | 6.190 | 6.418 | 6.094 | 6.304 | 142,422 | +0.11(+1.85%) |
May 17, 2006 | 6.132 | 6.257 | 6.037 | 6.190 | 188,914 | +0.07(+1.09%) |
May 16, 2006 | 6.066 | 6.132 | 6.047 | 6.123 | 144,731 | +0.06(+0.94%) |
May 15, 2006 | 6.142 | 6.399 | 5.904 | 6.066 | 346,784 | -0.02(-0.31%) |
May 12, 2006 | 6.475 | 6.503 | 5.999 | 6.085 | 412,907 | -0.39(-6.03%) |
May 11, 2006 | 6.732 | 6.856 | 6.409 | 6.475 | 371,555 | -0.45(-6.47%) |
May 10, 2006 | 6.637 | 7.031 | 6.618 | 6.923 | 471,126 | +0.35(+5.36%) |
May 09, 2006 | 7.104 | 7.389 | 6.542 | 6.570 | 1,368,917 | -1.13(-14.71%) |
May 08, 2006 | 8.151 | 8.199 | 7.608 | 7.704 | 233,068 | -0.48(-5.82%) |
May 05, 2006 | 8.456 | 8.456 | 8.094 | 8.180 | 166,973 | -0.16(-1.94%) |
May 04, 2006 | 8.504 | 8.570 | 8.237 | 8.342 | 241,121 | -0.22(-2.56%) |
May 03, 2006 | 8.408 | 8.561 | 8.361 | 8.561 | 136,233 | +0.16(+1.93%) |
May 02, 2006 | 8.256 | 8.465 | 8.208 | 8.399 | 135,672 | +0.14(+1.73%) |