Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.428 | 5.444 | 5.267 | 5.405 | 44,300 | +0.04(+0.71%) |
Jul 28, 2006 | 5.306 | 5.444 | 5.306 | 5.367 | 24,737 | +0.00(+0.00%) |
Jul 27, 2006 | 5.206 | 5.375 | 5.206 | 5.367 | 30,077 | +0.08(+1.45%) |
Jul 26, 2006 | 5.390 | 5.390 | 5.283 | 5.290 | 18,601 | -0.08(-1.57%) |
Jul 25, 2006 | 5.390 | 5.421 | 5.321 | 5.375 | 18,116 | +0.01(+0.14%) |
Jul 24, 2006 | 5.375 | 5.428 | 5.298 | 5.367 | 13,965 | +0.04(+0.72%) |
Jul 21, 2006 | 5.329 | 5.382 | 5.329 | 5.329 | 7,559 | -0.03(-0.57%) |
Jul 20, 2006 | 5.359 | 5.367 | 5.352 | 5.359 | 27,482 | -0.01(-0.14%) |
Jul 19, 2006 | 5.413 | 5.413 | 5.275 | 5.367 | 10,223 | -0.11(-1.96%) |
Jul 18, 2006 | 5.306 | 5.605 | 5.275 | 5.474 | 20,868 | +0.20(+3.78%) |
Jul 17, 2006 | 5.336 | 5.336 | 5.242 | 5.275 | 3,691 | -0.02(-0.29%) |
Jul 14, 2006 | 5.329 | 5.375 | 5.290 | 5.290 | 12,100 | -0.05(-1.00%) |
Jul 13, 2006 | 5.428 | 5.528 | 5.336 | 5.344 | 27,413 | +0.01(+0.14%) |
Jul 12, 2006 | 5.371 | 5.551 | 5.336 | 5.336 | 25,792 | +0.01(+0.14%) |
Jul 11, 2006 | 5.344 | 5.505 | 5.329 | 5.329 | 25,958 | -0.04(-0.71%) |
Jul 10, 2006 | 5.405 | 5.428 | 5.359 | 5.367 | 16,663 | -0.02(-0.28%) |
Jul 07, 2006 | 5.405 | 5.405 | 5.344 | 5.382 | 29,003 | -0.02(-0.28%) |
Jul 06, 2006 | 5.229 | 5.513 | 5.229 | 5.398 | 51,523 | +0.20(+3.83%) |
Jul 05, 2006 | 5.152 | 5.206 | 4.777 | 5.198 | 76,256 | +0.07(+1.35%) |
Jul 03, 2006 | 5.375 | 5.375 | 5.129 | 5.129 | 21,534 | -0.24(-4.43%) |
Jun 30, 2006 | 5.428 | 5.543 | 5.183 | 5.367 | 1,468,636 | +0.00(+0.00%) |
Jun 29, 2006 | 5.083 | 5.451 | 5.060 | 5.367 | 70,693 | +0.35(+6.87%) |
Jun 28, 2006 | 4.945 | 5.145 | 4.891 | 5.022 | 42,046 | +0.04(+0.77%) |
Jun 27, 2006 | 4.984 | 5.198 | 4.976 | 4.984 | 23,512 | +0.04(+0.78%) |
Jun 26, 2006 | 4.984 | 5.237 | 4.915 | 4.945 | 22,173 | +0.01(+0.16%) |
Jun 23, 2006 | 5.083 | 5.175 | 4.922 | 4.938 | 33,931 | -0.20(-3.88%) |
Jun 22, 2006 | 4.907 | 5.198 | 4.907 | 5.137 | 34,647 | +0.22(+4.52%) |
Jun 21, 2006 | 5.068 | 5.237 | 4.899 | 4.915 | 56,765 | -0.11(-2.29%) |
Jun 20, 2006 | 4.984 | 5.160 | 4.907 | 5.029 | 72,371 | -0.02(-0.30%) |
Jun 19, 2006 | 5.313 | 5.313 | 5.029 | 5.045 | 28,277 | -0.28(-5.19%) |
Jun 16, 2006 | 5.382 | 5.421 | 5.290 | 5.321 | 138,142 | -0.09(-1.70%) |
Jun 15, 2006 | 5.505 | 5.520 | 5.390 | 5.413 | 48,780 | -0.02(-0.28%) |
Jun 14, 2006 | 5.405 | 5.444 | 5.382 | 5.428 | 14,879 | +0.01(+0.14%) |
Jun 13, 2006 | 5.375 | 5.520 | 5.290 | 5.421 | 63,017 | +0.12(+2.32%) |
Jun 12, 2006 | 5.214 | 5.413 | 5.183 | 5.298 | 28,600 | +0.09(+1.77%) |
Jun 09, 2006 | 5.428 | 5.428 | 5.183 | 5.206 | 16,212 | -0.16(-3.00%) |
Jun 08, 2006 | 5.221 | 5.398 | 5.160 | 5.367 | 32,604 | -0.04(-0.71%) |
Jun 07, 2006 | 5.536 | 5.566 | 5.345 | 5.405 | 25,887 | -0.07(-1.26%) |
Jun 06, 2006 | 5.428 | 5.612 | 5.428 | 5.474 | 25,885 | +0.15(+2.73%) |
Jun 05, 2006 | 5.513 | 5.536 | 5.306 | 5.329 | 22,303 | -0.25(-4.53%) |
Jun 02, 2006 | 5.582 | 5.666 | 5.444 | 5.582 | 27,047 | +0.02(+0.41%) |
Jun 01, 2006 | 5.620 | 5.620 | 5.520 | 5.559 | 29,053 | -0.02(-0.28%) |
May 31, 2006 | 5.482 | 5.674 | 5.436 | 5.574 | 31,508 | +0.13(+2.39%) |
May 30, 2006 | 5.467 | 5.658 | 5.444 | 5.444 | 34,390 | -0.10(-1.80%) |
May 26, 2006 | 5.643 | 5.796 | 5.520 | 5.543 | 43,133 | +0.04(+0.70%) |
May 25, 2006 | 5.536 | 5.536 | 5.444 | 5.505 | 13,163 | -0.02(-0.28%) |
May 24, 2006 | 5.313 | 5.520 | 5.313 | 5.520 | 21,468 | +0.12(+2.13%) |
May 23, 2006 | 5.520 | 5.589 | 5.405 | 5.405 | 31,119 | -0.13(-2.35%) |
May 22, 2006 | 5.482 | 5.605 | 5.482 | 5.536 | 25,638 | +0.08(+1.55%) |
May 19, 2006 | 5.367 | 5.497 | 5.367 | 5.451 | 12,341 | +0.08(+1.43%) |
May 18, 2006 | 5.628 | 5.628 | 5.336 | 5.375 | 180,306 | -0.19(-3.44%) |
May 17, 2006 | 5.497 | 5.628 | 5.451 | 5.566 | 125,297 | -0.02(-0.27%) |
May 16, 2006 | 5.574 | 5.658 | 5.490 | 5.582 | 22,783 | +0.05(+0.83%) |
May 15, 2006 | 5.873 | 6.057 | 5.497 | 5.536 | 72,554 | -0.34(-5.74%) |
May 12, 2006 | 5.988 | 6.118 | 5.704 | 5.873 | 47,873 | -0.11(-1.79%) |
May 11, 2006 | 6.249 | 6.256 | 5.950 | 5.980 | 41,069 | -0.28(-4.41%) |
May 10, 2006 | 6.402 | 6.448 | 6.195 | 6.256 | 28,590 | -0.14(-2.16%) |
May 09, 2006 | 6.287 | 6.471 | 6.226 | 6.394 | 45,345 | +0.10(+1.58%) |
May 08, 2006 | 6.348 | 6.563 | 6.295 | 6.295 | 37,003 | -0.11(-1.68%) |
May 05, 2006 | 6.256 | 6.502 | 6.256 | 6.402 | 40,977 | +0.22(+3.60%) |
May 04, 2006 | 6.847 | 6.847 | 6.180 | 6.180 | 13,245 | -0.21(-3.36%) |
May 03, 2006 | 6.555 | 6.555 | 6.333 | 6.394 | 19,174 | -0.24(-3.58%) |
May 02, 2006 | 6.808 | 6.808 | 6.571 | 6.632 | 14,107 | -0.20(-2.92%) |