Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.558 | 5.645 | 5.123 | 5.181 | 803,609 | -0.40(-7.11%) |
Jun 29, 2006 | 5.055 | 5.742 | 4.997 | 5.577 | 352,259 | +0.59(+11.82%) |
Jun 28, 2006 | 5.133 | 5.133 | 4.891 | 4.988 | 203,023 | -0.08(-1.53%) |
Jun 27, 2006 | 4.852 | 5.113 | 4.852 | 5.065 | 228,277 | +0.23(+4.80%) |
Jun 26, 2006 | 4.659 | 4.833 | 4.601 | 4.833 | 97,763 | +0.22(+4.82%) |
Jun 23, 2006 | 4.485 | 4.640 | 4.417 | 4.611 | 82,637 | +0.15(+3.47%) |
Jun 22, 2006 | 4.591 | 4.611 | 4.369 | 4.456 | 163,956 | -0.16(-3.56%) |
Jun 21, 2006 | 4.466 | 4.698 | 4.408 | 4.620 | 166,684 | +0.15(+3.46%) |
Jun 20, 2006 | 4.785 | 4.785 | 4.408 | 4.466 | 281,826 | -0.28(-5.91%) |
Jun 19, 2006 | 4.843 | 4.872 | 4.698 | 4.746 | 79,677 | -0.09(-1.80%) |
Jun 16, 2006 | 5.017 | 5.123 | 4.804 | 4.833 | 474,538 | -0.19(-3.85%) |
Jun 15, 2006 | 4.852 | 5.038 | 4.833 | 5.026 | 91,447 | +0.19(+4.00%) |
Jun 14, 2006 | 4.843 | 4.968 | 4.659 | 4.833 | 133,579 | +0.03(+0.60%) |
Jun 13, 2006 | 4.901 | 5.007 | 4.756 | 4.804 | 134,216 | -0.13(-2.55%) |
Jun 12, 2006 | 5.075 | 5.123 | 4.920 | 4.930 | 118,867 | -0.14(-2.86%) |
Jun 09, 2006 | 5.229 | 5.239 | 5.055 | 5.075 | 122,261 | -0.15(-2.96%) |
Jun 08, 2006 | 5.162 | 5.326 | 4.978 | 5.229 | 153,513 | +0.05(+0.93%) |
Jun 07, 2006 | 5.123 | 5.365 | 5.094 | 5.181 | 155,420 | +0.05(+0.94%) |
Jun 06, 2006 | 5.510 | 5.616 | 5.046 | 5.133 | 270,556 | -0.37(-6.68%) |
Jun 05, 2006 | 5.674 | 5.829 | 5.471 | 5.500 | 226,444 | -0.18(-3.23%) |
Jun 02, 2006 | 5.935 | 6.041 | 5.626 | 5.684 | 230,119 | -0.32(-5.31%) |
Jun 01, 2006 | 5.626 | 6.055 | 5.616 | 6.003 | 329,469 | +0.41(+7.25%) |
May 31, 2006 | 5.268 | 5.664 | 5.258 | 5.597 | 291,403 | +0.37(+7.02%) |
May 30, 2006 | 5.133 | 5.278 | 5.065 | 5.229 | 180,989 | +0.15(+3.05%) |
May 26, 2006 | 5.084 | 5.094 | 5.007 | 5.075 | 88,468 | +0.00(+0.00%) |
May 25, 2006 | 5.017 | 5.123 | 4.968 | 5.075 | 130,369 | +0.12(+2.34%) |
May 24, 2006 | 4.872 | 5.094 | 4.843 | 4.959 | 169,304 | +0.04(+0.79%) |
May 23, 2006 | 5.113 | 5.229 | 4.901 | 4.920 | 138,703 | -0.14(-2.68%) |
May 22, 2006 | 5.055 | 5.113 | 4.978 | 5.055 | 125,694 | -0.04(-0.76%) |
May 19, 2006 | 4.978 | 5.162 | 4.959 | 5.094 | 155,460 | +0.08(+1.54%) |
May 18, 2006 | 5.210 | 5.249 | 4.997 | 5.017 | 82,225 | -0.19(-3.71%) |
May 17, 2006 | 5.104 | 5.210 | 5.046 | 5.210 | 135,011 | +0.05(+0.94%) |
May 16, 2006 | 5.026 | 5.239 | 4.959 | 5.162 | 201,483 | +0.12(+2.30%) |
May 15, 2006 | 5.026 | 5.181 | 4.988 | 5.046 | 208,903 | +0.02(+0.38%) |
May 12, 2006 | 5.104 | 5.113 | 5.007 | 5.026 | 187,784 | -0.09(-1.70%) |
May 11, 2006 | 5.162 | 5.220 | 5.065 | 5.113 | 152,962 | -0.02(-0.38%) |
May 10, 2006 | 5.394 | 5.500 | 5.123 | 5.133 | 210,009 | -0.26(-4.84%) |
May 09, 2006 | 5.615 | 5.664 | 5.384 | 5.394 | 163,912 | -0.18(-3.29%) |
May 08, 2006 | 5.297 | 5.606 | 5.278 | 5.577 | 234,127 | +0.24(+4.53%) |
May 05, 2006 | 5.384 | 5.423 | 5.220 | 5.336 | 157,685 | +0.01(+0.18%) |
May 04, 2006 | 5.220 | 5.394 | 5.210 | 5.326 | 240,088 | +0.11(+2.04%) |
May 03, 2006 | 5.742 | 5.742 | 5.162 | 5.220 | 307,366 | -0.53(-9.24%) |
May 02, 2006 | 5.655 | 5.800 | 5.597 | 5.751 | 281,818 | +0.15(+2.76%) |
May 01, 2006 | 5.626 | 5.742 | 5.577 | 5.597 | 222,057 | -0.06(-1.03%) |
Apr 28, 2006 | 5.587 | 5.780 | 5.558 | 5.655 | 271,048 | +0.07(+1.21%) |
Apr 27, 2006 | 5.577 | 5.693 | 5.539 | 5.587 | 166,587 | -0.01(-0.17%) |
Apr 26, 2006 | 5.587 | 5.713 | 5.548 | 5.597 | 238,758 | +0.04(+0.70%) |
Apr 25, 2006 | 5.510 | 5.587 | 5.442 | 5.558 | 291,622 | +0.05(+0.88%) |
Apr 24, 2006 | 5.539 | 5.848 | 5.500 | 5.510 | 421,525 | -0.01(-0.18%) |
Apr 21, 2006 | 5.065 | 5.838 | 5.007 | 5.519 | 545,533 | +0.49(+9.81%) |
Apr 20, 2006 | 4.814 | 5.036 | 4.814 | 5.026 | 241,866 | +0.20(+4.21%) |
Apr 19, 2006 | 5.133 | 5.133 | 4.736 | 4.823 | 565,086 | -0.26(-5.13%) |
Apr 18, 2006 | 5.017 | 5.287 | 4.978 | 5.084 | 718,627 | +0.28(+5.84%) |
Apr 17, 2006 | 4.765 | 4.901 | 4.659 | 4.804 | 95,717 | +0.02(+0.40%) |
Apr 13, 2006 | 4.814 | 4.862 | 4.707 | 4.785 | 36,622 | -0.01(-0.20%) |
Apr 12, 2006 | 4.717 | 4.823 | 4.620 | 4.794 | 65,433 | +0.08(+1.64%) |
Apr 11, 2006 | 4.901 | 4.968 | 4.601 | 4.717 | 140,297 | -0.14(-2.98%) |
Apr 10, 2006 | 4.997 | 5.084 | 4.794 | 4.862 | 139,362 | -0.16(-3.27%) |
Apr 07, 2006 | 5.374 | 5.403 | 4.968 | 5.026 | 99,006 | -0.34(-6.31%) |
Apr 06, 2006 | 5.413 | 5.413 | 5.268 | 5.365 | 75,247 | -0.04(-0.72%) |
Apr 05, 2006 | 5.423 | 5.452 | 5.268 | 5.403 | 133,401 | -0.02(-0.36%) |
Apr 04, 2006 | 5.229 | 5.510 | 5.191 | 5.423 | 104,382 | +0.14(+2.75%) |