Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.811 | 5.914 | 5.802 | 5.914 | 297,313 | +0.09(+1.61%) |
Jun 29, 2006 | 5.684 | 5.857 | 5.684 | 5.820 | 113,230 | +0.16(+2.83%) |
Jun 28, 2006 | 5.696 | 5.724 | 5.645 | 5.660 | 72,838 | -0.03(-0.53%) |
Jun 27, 2006 | 5.709 | 5.718 | 5.669 | 5.690 | 101,973 | -0.02(-0.32%) |
Jun 26, 2006 | 5.724 | 5.727 | 5.696 | 5.709 | 86,744 | +0.00(+0.00%) |
Jun 23, 2006 | 5.781 | 5.829 | 5.678 | 5.709 | 96,676 | -0.08(-1.31%) |
Jun 22, 2006 | 5.739 | 5.829 | 5.721 | 5.784 | 54,628 | +0.02(+0.37%) |
Jun 21, 2006 | 5.705 | 5.787 | 5.699 | 5.763 | 70,189 | +0.06(+1.01%) |
Jun 20, 2006 | 5.699 | 5.724 | 5.663 | 5.705 | 84,426 | +0.02(+0.43%) |
Jun 19, 2006 | 5.712 | 5.769 | 5.675 | 5.681 | 60,588 | -0.02(-0.42%) |
Jun 16, 2006 | 5.733 | 5.751 | 5.681 | 5.705 | 57,277 | -0.03(-0.47%) |
Jun 15, 2006 | 5.579 | 5.733 | 5.564 | 5.733 | 115,548 | +0.14(+2.43%) |
Jun 14, 2006 | 5.567 | 5.609 | 5.536 | 5.597 | 78,466 | -0.04(-0.64%) |
Jun 13, 2006 | 5.724 | 5.724 | 5.618 | 5.633 | 62,574 | -0.13(-2.25%) |
Jun 12, 2006 | 5.769 | 5.808 | 5.760 | 5.763 | 43,372 | -0.05(-0.88%) |
Jun 09, 2006 | 5.920 | 5.920 | 5.751 | 5.814 | 32,777 | -0.08(-1.28%) |
Jun 08, 2006 | 5.947 | 5.947 | 5.772 | 5.890 | 80,122 | -0.09(-1.47%) |
Jun 07, 2006 | 6.008 | 6.041 | 5.959 | 5.977 | 68,534 | -0.04(-0.60%) |
Jun 06, 2006 | 6.008 | 6.023 | 5.914 | 6.014 | 67,541 | +0.00(+0.00%) |
Jun 05, 2006 | 6.026 | 6.056 | 6.008 | 6.014 | 103,629 | -0.01(-0.20%) |
Jun 02, 2006 | 6.001 | 6.026 | 5.971 | 6.026 | 72,507 | +0.06(+1.01%) |
Jun 01, 2006 | 5.995 | 6.008 | 5.965 | 5.965 | 37,743 | -0.01(-0.10%) |
May 31, 2006 | 5.950 | 5.971 | 5.911 | 5.971 | 79,460 | +0.02(+0.36%) |
May 30, 2006 | 5.980 | 5.980 | 5.944 | 5.950 | 56,946 | -0.05(-0.76%) |
May 26, 2006 | 5.923 | 5.995 | 5.923 | 5.995 | 73,500 | +0.08(+1.33%) |
May 25, 2006 | 5.838 | 5.938 | 5.838 | 5.917 | 71,514 | +0.08(+1.45%) |
May 24, 2006 | 5.866 | 5.866 | 5.799 | 5.832 | 125,149 | -0.01(-0.14%) |
May 23, 2006 | 5.829 | 5.857 | 5.829 | 5.841 | 109,257 | +0.02(+0.40%) |
May 22, 2006 | 5.980 | 5.983 | 5.769 | 5.817 | 192,691 | -0.19(-3.22%) |
May 19, 2006 | 6.083 | 6.092 | 5.974 | 6.011 | 50,655 | -0.08(-1.39%) |
May 18, 2006 | 6.149 | 6.156 | 6.077 | 6.095 | 87,737 | -0.03(-0.49%) |
May 17, 2006 | 6.116 | 6.159 | 5.965 | 6.125 | 103,298 | -0.04(-0.59%) |
May 16, 2006 | 6.134 | 6.168 | 6.104 | 6.162 | 80,453 | +0.06(+0.94%) |
May 15, 2006 | 6.131 | 6.143 | 6.101 | 6.104 | 35,094 | -0.06(-0.93%) |
May 12, 2006 | 6.204 | 6.204 | 6.131 | 6.162 | 96,676 | -0.05(-0.87%) |
May 11, 2006 | 6.255 | 6.255 | 6.177 | 6.216 | 140,710 | -0.04(-0.58%) |
May 10, 2006 | 6.252 | 6.279 | 6.237 | 6.252 | 100,318 | -0.02(-0.34%) |
May 09, 2006 | 6.201 | 6.273 | 6.198 | 6.273 | 174,150 | +0.07(+1.17%) |
May 08, 2006 | 6.180 | 6.201 | 6.168 | 6.201 | 98,332 | +0.04(+0.64%) |
May 05, 2006 | 6.101 | 6.171 | 6.101 | 6.162 | 91,048 | +0.06(+0.99%) |
May 04, 2006 | 6.092 | 6.101 | 6.080 | 6.101 | 71,514 | +0.01(+0.15%) |
May 03, 2006 | 6.080 | 6.098 | 6.065 | 6.092 | 220,171 | -0.00(-0.05%) |
May 02, 2006 | 6.095 | 6.098 | 6.080 | 6.095 | 104,953 | +0.01(+0.15%) |
May 01, 2006 | 6.095 | 6.316 | 6.071 | 6.086 | 114,886 | +0.01(+0.20%) |
Apr 28, 2006 | 6.041 | 6.086 | 6.041 | 6.074 | 187,062 | +0.04(+0.60%) |
Apr 27, 2006 | 6.023 | 6.038 | 6.017 | 6.038 | 73,831 | +0.00(+0.05%) |
Apr 26, 2006 | 6.026 | 6.038 | 6.011 | 6.035 | 95,021 | +0.02(+0.30%) |
Apr 25, 2006 | 6.023 | 6.035 | 6.001 | 6.017 | 177,130 | -0.01(-0.10%) |
Apr 24, 2006 | 6.023 | 6.026 | 5.998 | 6.023 | 61,912 | -0.01(-0.20%) |
Apr 21, 2006 | 6.014 | 6.041 | 6.014 | 6.035 | 167,197 | +0.04(+0.60%) |
Apr 20, 2006 | 5.977 | 6.008 | 5.974 | 5.998 | 116,210 | +0.04(+0.71%) |
Apr 19, 2006 | 5.983 | 5.995 | 5.926 | 5.956 | 91,379 | +0.02(+0.25%) |
Apr 18, 2006 | 5.878 | 5.950 | 5.875 | 5.941 | 126,474 | +0.07(+1.24%) |
Apr 17, 2006 | 5.893 | 5.909 | 5.850 | 5.869 | 167,859 | -0.04(-0.61%) |
Apr 13, 2006 | 5.926 | 5.968 | 5.890 | 5.905 | 64,230 | -0.02(-0.36%) |
Apr 12, 2006 | 5.929 | 5.929 | 5.884 | 5.926 | 88,730 | +0.01(+0.10%) |
Apr 11, 2006 | 5.965 | 5.968 | 5.899 | 5.920 | 100,980 | -0.03(-0.51%) |
Apr 10, 2006 | 5.965 | 5.983 | 5.950 | 5.950 | 89,061 | -0.06(-1.05%) |
Apr 07, 2006 | 6.026 | 6.035 | 5.998 | 6.014 | 64,230 | -0.02(-0.30%) |
Apr 06, 2006 | 6.038 | 6.047 | 6.014 | 6.032 | 177,461 | +0.00(+0.05%) |
Apr 05, 2006 | 5.980 | 6.041 | 5.980 | 6.029 | 173,157 | +0.06(+0.96%) |
Apr 04, 2006 | 5.959 | 5.986 | 5.938 | 5.971 | 127,798 | -0.00(-0.05%) |