Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.117 | 6.157 | 6.059 | 6.059 | 237,879 | -0.05(-0.89%) |
Jul 28, 2006 | 6.036 | 6.143 | 6.036 | 6.113 | 126,597 | +0.08(+1.28%) |
Jul 27, 2006 | 6.161 | 6.205 | 6.023 | 6.036 | 287,417 | -0.12(-1.90%) |
Jul 26, 2006 | 6.034 | 6.201 | 6.034 | 6.153 | 402,049 | +0.13(+2.12%) |
Jul 25, 2006 | 5.973 | 6.061 | 5.942 | 6.026 | 192,648 | +0.07(+1.12%) |
Jul 24, 2006 | 5.940 | 5.969 | 5.940 | 5.959 | 181,161 | +0.01(+0.25%) |
Jul 21, 2006 | 5.988 | 5.988 | 5.923 | 5.944 | 215,144 | -0.04(-0.70%) |
Jul 20, 2006 | 6.038 | 6.038 | 5.977 | 5.986 | 153,640 | -0.01(-0.17%) |
Jul 19, 2006 | 5.975 | 6.019 | 5.934 | 5.996 | 200,785 | +0.02(+0.35%) |
Jul 18, 2006 | 5.871 | 6.003 | 5.871 | 5.975 | 285,981 | +0.11(+1.82%) |
Jul 17, 2006 | 5.900 | 5.913 | 5.860 | 5.869 | 179,725 | -0.03(-0.53%) |
Jul 14, 2006 | 5.842 | 5.929 | 5.810 | 5.900 | 291,964 | +0.07(+1.18%) |
Jul 13, 2006 | 5.890 | 5.890 | 5.787 | 5.831 | 318,528 | -0.06(-0.99%) |
Jul 12, 2006 | 5.879 | 5.957 | 5.877 | 5.890 | 271,622 | -0.01(-0.18%) |
Jul 11, 2006 | 5.906 | 5.934 | 5.877 | 5.900 | 343,895 | -0.04(-0.74%) |
Jul 10, 2006 | 5.871 | 5.955 | 5.787 | 5.944 | 223,998 | +0.06(+1.10%) |
Jul 07, 2006 | 5.850 | 5.904 | 5.829 | 5.879 | 289,331 | +0.01(+0.11%) |
Jul 06, 2006 | 5.959 | 5.959 | 5.819 | 5.873 | 483,655 | -0.08(-1.40%) |
Jul 05, 2006 | 6.046 | 6.059 | 5.934 | 5.957 | 616,954 | -0.10(-1.69%) |
Jul 03, 2006 | 5.934 | 6.069 | 5.934 | 6.059 | 121,811 | +0.15(+2.51%) |
Jun 30, 2006 | 5.787 | 5.923 | 5.775 | 5.911 | 523,860 | +0.10(+1.65%) |
Jun 29, 2006 | 5.700 | 5.835 | 5.647 | 5.815 | 216,101 | +0.17(+2.96%) |
Jun 28, 2006 | 5.591 | 5.672 | 5.564 | 5.647 | 191,451 | +0.06(+1.08%) |
Jun 27, 2006 | 5.620 | 5.637 | 5.518 | 5.587 | 255,349 | -0.02(-0.34%) |
Jun 26, 2006 | 5.558 | 5.639 | 5.545 | 5.606 | 174,699 | +0.01(+0.15%) |
Jun 23, 2006 | 5.585 | 5.608 | 5.526 | 5.597 | 188,819 | -0.02(-0.33%) |
Jun 22, 2006 | 5.787 | 5.796 | 5.606 | 5.616 | 256,067 | -0.22(-3.83%) |
Jun 21, 2006 | 5.748 | 5.904 | 5.693 | 5.840 | 169,435 | +0.11(+1.97%) |
Jun 20, 2006 | 5.764 | 5.764 | 5.693 | 5.727 | 428,852 | +0.03(+0.44%) |
Jun 19, 2006 | 5.718 | 5.727 | 5.618 | 5.702 | 292,921 | -0.01(-0.18%) |
Jun 16, 2006 | 5.766 | 5.800 | 5.687 | 5.712 | 316,374 | -0.05(-0.94%) |
Jun 15, 2006 | 5.714 | 5.871 | 5.714 | 5.766 | 492,031 | +0.01(+0.18%) |
Jun 14, 2006 | 5.808 | 5.844 | 5.691 | 5.756 | 449,672 | -0.01(-0.15%) |
Jun 13, 2006 | 5.850 | 5.963 | 5.704 | 5.764 | 808,166 | -0.14(-2.30%) |
Jun 12, 2006 | 5.909 | 6.007 | 5.860 | 5.900 | 469,775 | +0.04(+0.68%) |
Jun 09, 2006 | 5.748 | 5.900 | 5.748 | 5.860 | 215,144 | +0.13(+2.34%) |
Jun 08, 2006 | 5.704 | 5.756 | 5.654 | 5.727 | 149,811 | -0.02(-0.36%) |
Jun 07, 2006 | 5.729 | 5.787 | 5.727 | 5.748 | 196,238 | +0.02(+0.33%) |
Jun 06, 2006 | 5.802 | 5.802 | 5.710 | 5.729 | 235,485 | -0.09(-1.54%) |
Jun 05, 2006 | 5.860 | 5.965 | 5.812 | 5.819 | 204,135 | -0.09(-1.56%) |
Jun 02, 2006 | 5.959 | 5.990 | 5.894 | 5.911 | 132,101 | -0.05(-0.88%) |
Jun 01, 2006 | 5.783 | 5.990 | 5.771 | 5.963 | 292,682 | +0.14(+2.33%) |
May 31, 2006 | 5.896 | 5.904 | 5.812 | 5.827 | 216,340 | +0.02(+0.29%) |
May 30, 2006 | 5.919 | 5.940 | 5.746 | 5.810 | 228,545 | -0.06(-1.00%) |
May 26, 2006 | 5.934 | 5.940 | 5.821 | 5.869 | 217,776 | -0.02(-0.28%) |
May 25, 2006 | 5.746 | 5.900 | 5.746 | 5.886 | 221,127 | +0.21(+3.76%) |
May 24, 2006 | 5.766 | 5.796 | 5.622 | 5.672 | 259,896 | -0.13(-2.27%) |
May 23, 2006 | 5.829 | 5.863 | 5.794 | 5.804 | 201,742 | -0.01(-0.25%) |
May 22, 2006 | 5.829 | 5.860 | 5.769 | 5.819 | 54,803 | -0.03(-0.57%) |
May 19, 2006 | 5.810 | 5.950 | 5.787 | 5.852 | 291,724 | +0.03(+0.50%) |
May 18, 2006 | 5.802 | 5.827 | 5.735 | 5.823 | 324,989 | +0.06(+0.98%) |
May 17, 2006 | 5.919 | 5.919 | 5.725 | 5.766 | 259,656 | -0.15(-2.58%) |
May 16, 2006 | 5.877 | 5.959 | 5.865 | 5.919 | 238,357 | +0.05(+0.93%) |
May 15, 2006 | 5.892 | 5.965 | 5.831 | 5.865 | 222,084 | -0.07(-1.20%) |
May 12, 2006 | 5.944 | 5.982 | 5.898 | 5.936 | 130,905 | -0.01(-0.21%) |
May 11, 2006 | 6.028 | 6.028 | 5.911 | 5.948 | 225,195 | -0.10(-1.69%) |
May 10, 2006 | 5.963 | 6.063 | 5.963 | 6.051 | 156,512 | +0.09(+1.44%) |
May 09, 2006 | 5.986 | 6.067 | 5.950 | 5.965 | 186,905 | -0.02(-0.31%) |
May 08, 2006 | 6.009 | 6.009 | 5.915 | 5.984 | 143,828 | -0.06(-1.00%) |
May 05, 2006 | 5.952 | 6.163 | 5.952 | 6.044 | 249,605 | +0.10(+1.69%) |
May 04, 2006 | 5.817 | 5.984 | 5.789 | 5.944 | 247,212 | +0.13(+2.19%) |
May 03, 2006 | 5.725 | 5.840 | 5.672 | 5.817 | 272,340 | +0.09(+1.61%) |
May 02, 2006 | 5.622 | 5.735 | 5.622 | 5.725 | 175,417 | +0.10(+1.78%) |