Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.660 | 4.880 | 4.530 | 4.640 | 247,730 | -0.12(-2.52%) |
Jul 28, 2006 | 4.250 | 4.980 | 4.050 | 4.760 | 675,827 | -1.01(-17.51%) |
Jul 27, 2006 | 6.000 | 6.050 | 5.600 | 5.770 | 360,792 | -0.12(-2.04%) |
Jul 26, 2006 | 5.870 | 6.100 | 5.760 | 5.890 | 198,749 | -0.01(-0.17%) |
Jul 25, 2006 | 6.230 | 6.230 | 5.840 | 5.900 | 217,269 | -0.15(-2.48%) |
Jul 24, 2006 | 5.730 | 6.250 | 5.700 | 6.050 | 388,718 | +0.35(+6.14%) |
Jul 21, 2006 | 6.180 | 6.180 | 5.610 | 5.700 | 235,765 | -0.21(-3.55%) |
Jul 20, 2006 | 6.320 | 6.670 | 5.800 | 5.910 | 463,802 | -0.35(-5.59%) |
Jul 19, 2006 | 6.070 | 6.390 | 5.970 | 6.260 | 488,398 | +0.28(+4.68%) |
Jul 18, 2006 | 5.571 | 6.240 | 5.571 | 5.980 | 330,212 | +0.11(+1.87%) |
Jul 17, 2006 | 6.350 | 6.690 | 5.820 | 5.870 | 639,801 | -0.43(-6.83%) |
Jul 14, 2006 | 6.400 | 6.703 | 6.250 | 6.300 | 451,256 | -0.10(-1.56%) |
Jul 13, 2006 | 6.660 | 7.150 | 6.260 | 6.400 | 1,558,279 | -0.30(-4.48%) |
Jul 12, 2006 | 6.360 | 7.280 | 5.920 | 6.700 | 2,806,500 | +0.28(+4.36%) |
Jul 11, 2006 | 5.290 | 6.450 | 5.050 | 6.420 | 1,785,105 | +1.19(+22.75%) |
Jul 10, 2006 | 5.590 | 5.900 | 5.200 | 5.230 | 331,757 | -0.39(-6.94%) |
Jul 07, 2006 | 5.840 | 6.420 | 5.450 | 5.620 | 2,062,348 | -0.28(-4.75%) |
Jul 06, 2006 | 4.500 | 6.000 | 4.430 | 5.900 | 1,867,024 | +1.43(+31.99%) |
Jul 05, 2006 | 4.200 | 4.470 | 4.200 | 4.470 | 152,556 | +0.27(+6.43%) |
Jul 03, 2006 | 4.150 | 4.220 | 4.040 | 4.200 | 117,850 | +0.05(+1.20%) |
Jun 30, 2006 | 4.160 | 4.250 | 4.100 | 4.150 | 67,915 | -0.01(-0.24%) |
Jun 29, 2006 | 4.050 | 4.240 | 4.050 | 4.160 | 97,200 | +0.13(+3.23%) |
Jun 28, 2006 | 4.090 | 4.250 | 4.030 | 4.030 | 203,988 | -0.02(-0.49%) |
Jun 27, 2006 | 4.120 | 4.170 | 4.050 | 4.050 | 88,052 | -0.12(-2.88%) |
Jun 26, 2006 | 4.350 | 4.350 | 4.110 | 4.170 | 146,200 | -0.16(-3.70%) |
Jun 23, 2006 | 4.430 | 4.478 | 4.300 | 4.330 | 75,701 | -0.06(-1.37%) |
Jun 22, 2006 | 4.510 | 4.560 | 4.380 | 4.390 | 72,048 | -0.17(-3.73%) |
Jun 21, 2006 | 4.565 | 4.630 | 4.390 | 4.560 | 69,850 | +0.12(+2.70%) |
Jun 20, 2006 | 4.580 | 4.880 | 4.380 | 4.440 | 91,090 | -0.16(-3.48%) |
Jun 19, 2006 | 4.550 | 4.622 | 4.490 | 4.600 | 70,038 | +0.06(+1.32%) |
Jun 16, 2006 | 4.580 | 4.658 | 4.470 | 4.540 | 100,947 | -0.06(-1.30%) |
Jun 15, 2006 | 4.310 | 4.670 | 4.310 | 4.600 | 125,742 | +0.25(+5.75%) |
Jun 14, 2006 | 4.260 | 4.440 | 4.260 | 4.350 | 122,421 | +0.07(+1.64%) |
Jun 13, 2006 | 4.440 | 4.510 | 4.280 | 4.280 | 141,991 | -0.14(-3.17%) |
Jun 12, 2006 | 4.650 | 4.710 | 4.420 | 4.420 | 155,662 | -0.22(-4.74%) |
Jun 09, 2006 | 4.620 | 4.720 | 4.520 | 4.640 | 80,891 | -0.01(-0.22%) |
Jun 08, 2006 | 4.680 | 4.710 | 4.350 | 4.650 | 180,865 | +0.00(+0.00%) |
Jun 07, 2006 | 4.700 | 4.790 | 4.630 | 4.650 | 73,647 | -0.03(-0.64%) |
Jun 06, 2006 | 4.850 | 4.900 | 4.620 | 4.680 | 133,907 | -0.12(-2.50%) |
Jun 05, 2006 | 5.020 | 5.110 | 4.760 | 4.800 | 254,560 | -0.31(-6.07%) |
Jun 02, 2006 | 5.130 | 5.230 | 5.040 | 5.110 | 106,095 | +0.00(+0.00%) |
Jun 01, 2006 | 5.325 | 5.325 | 5.040 | 5.110 | 105,641 | +0.07(+1.39%) |
May 31, 2006 | 5.091 | 5.240 | 5.040 | 5.040 | 106,914 | -0.02(-0.40%) |
May 30, 2006 | 5.220 | 5.220 | 5.030 | 5.060 | 79,928 | -0.14(-2.69%) |
May 26, 2006 | 5.180 | 5.230 | 5.150 | 5.200 | 65,886 | +0.03(+0.58%) |
May 25, 2006 | 5.390 | 5.420 | 5.120 | 5.170 | 79,667 | -0.20(-3.72%) |
May 24, 2006 | 5.200 | 5.420 | 5.110 | 5.370 | 183,965 | +0.17(+3.27%) |
May 23, 2006 | 5.080 | 5.320 | 5.080 | 5.200 | 254,696 | +0.14(+2.77%) |
May 22, 2006 | 5.320 | 5.320 | 4.910 | 5.060 | 314,730 | -0.28(-5.24%) |
May 19, 2006 | 5.420 | 5.430 | 5.260 | 5.340 | 117,785 | -0.09(-1.66%) |
May 18, 2006 | 5.370 | 5.500 | 5.370 | 5.430 | 77,659 | +0.07(+1.31%) |
May 17, 2006 | 5.600 | 5.670 | 5.360 | 5.360 | 104,131 | -0.30(-5.30%) |
May 16, 2006 | 5.301 | 5.880 | 5.280 | 5.660 | 195,494 | +0.39(+7.40%) |
May 15, 2006 | 5.450 | 5.500 | 5.270 | 5.270 | 152,791 | -0.24(-4.35%) |
May 12, 2006 | 5.810 | 5.810 | 5.300 | 5.510 | 268,204 | -0.30(-5.17%) |
May 11, 2006 | 5.950 | 5.950 | 5.760 | 5.810 | 143,200 | -0.03(-0.51%) |
May 10, 2006 | 5.850 | 5.970 | 5.770 | 5.840 | 132,924 | +0.00(+0.00%) |
May 09, 2006 | 5.900 | 6.069 | 5.800 | 5.840 | 148,379 | -0.06(-1.02%) |
May 08, 2006 | 6.010 | 6.250 | 5.900 | 5.900 | 169,894 | -0.15(-2.48%) |
May 05, 2006 | 5.855 | 6.200 | 5.811 | 6.050 | 316,295 | +0.21(+3.60%) |
May 04, 2006 | 5.735 | 5.870 | 5.700 | 5.840 | 202,426 | +0.04(+0.62%) |
May 03, 2006 | 5.730 | 5.900 | 5.695 | 5.804 | 373,532 | +0.08(+1.47%) |
May 02, 2006 | 6.100 | 6.100 | 5.700 | 5.720 | 565,307 | -0.30(-4.98%) |