Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.610 | 5.746 | 5.485 | 5.649 | 189,632 | -0.06(-1.02%) |
Jul 28, 2006 | 5.514 | 5.794 | 5.465 | 5.707 | 76,226 | +0.25(+4.61%) |
Jul 27, 2006 | 5.649 | 5.726 | 5.407 | 5.456 | 130,790 | -0.16(-2.93%) |
Jul 26, 2006 | 5.707 | 5.804 | 5.601 | 5.620 | 117,935 | -0.15(-2.52%) |
Jul 25, 2006 | 5.707 | 5.799 | 5.504 | 5.765 | 138,850 | +0.01(+0.17%) |
Jul 24, 2006 | 5.533 | 5.775 | 5.465 | 5.755 | 167,086 | +0.24(+4.39%) |
Jul 21, 2006 | 5.630 | 5.639 | 5.446 | 5.514 | 130,454 | -0.10(-1.72%) |
Jul 20, 2006 | 5.572 | 5.746 | 5.465 | 5.610 | 174,325 | +0.05(+0.87%) |
Jul 19, 2006 | 5.291 | 5.707 | 5.291 | 5.562 | 625,346 | +0.28(+5.31%) |
Jul 18, 2006 | 5.301 | 5.359 | 5.214 | 5.281 | 163,826 | +0.02(+0.37%) |
Jul 17, 2006 | 5.281 | 5.359 | 5.127 | 5.262 | 268,470 | -0.09(-1.63%) |
Jul 14, 2006 | 5.339 | 5.436 | 5.214 | 5.349 | 213,454 | +0.08(+1.47%) |
Jul 13, 2006 | 5.436 | 5.436 | 5.214 | 5.272 | 361,108 | -0.14(-2.50%) |
Jul 12, 2006 | 5.281 | 5.456 | 5.223 | 5.407 | 423,539 | +0.13(+2.38%) |
Jul 11, 2006 | 5.136 | 5.349 | 5.107 | 5.281 | 114,080 | +0.11(+2.06%) |
Jul 10, 2006 | 5.407 | 5.601 | 5.117 | 5.175 | 206,332 | -0.21(-3.95%) |
Jul 07, 2006 | 5.417 | 5.465 | 5.301 | 5.388 | 219,626 | -0.08(-1.42%) |
Jul 06, 2006 | 5.310 | 5.475 | 5.281 | 5.465 | 259,457 | +0.15(+2.73%) |
Jul 05, 2006 | 5.030 | 5.504 | 5.020 | 5.320 | 226,752 | +0.20(+3.97%) |
Jul 03, 2006 | 5.417 | 5.417 | 5.040 | 5.117 | 139,332 | -0.07(-1.31%) |
Jun 30, 2006 | 5.562 | 5.649 | 5.127 | 5.185 | 803,047 | -0.40(-7.11%) |
Jun 29, 2006 | 5.059 | 5.746 | 5.001 | 5.581 | 352,013 | +0.59(+11.82%) |
Jun 28, 2006 | 5.136 | 5.136 | 4.894 | 4.991 | 202,881 | -0.08(-1.53%) |
Jun 27, 2006 | 4.856 | 5.117 | 4.856 | 5.069 | 228,118 | +0.23(+4.80%) |
Jun 26, 2006 | 4.662 | 4.836 | 4.604 | 4.836 | 97,695 | +0.22(+4.82%) |
Jun 23, 2006 | 4.488 | 4.643 | 4.421 | 4.614 | 82,579 | +0.15(+3.47%) |
Jun 22, 2006 | 4.595 | 4.614 | 4.372 | 4.459 | 163,841 | -0.16(-3.56%) |
Jun 21, 2006 | 4.469 | 4.701 | 4.411 | 4.624 | 166,567 | +0.15(+3.46%) |
Jun 20, 2006 | 4.788 | 4.788 | 4.411 | 4.469 | 281,629 | -0.28(-5.91%) |
Jun 19, 2006 | 4.846 | 4.875 | 4.701 | 4.749 | 79,622 | -0.09(-1.80%) |
Jun 16, 2006 | 5.020 | 5.127 | 4.807 | 4.836 | 474,205 | -0.19(-3.85%) |
Jun 15, 2006 | 4.856 | 5.042 | 4.836 | 5.030 | 91,383 | +0.19(+4.00%) |
Jun 14, 2006 | 4.846 | 4.972 | 4.662 | 4.836 | 133,485 | +0.03(+0.60%) |
Jun 13, 2006 | 4.904 | 5.011 | 4.759 | 4.807 | 134,122 | -0.13(-2.55%) |
Jun 12, 2006 | 5.078 | 5.127 | 4.924 | 4.933 | 118,784 | -0.15(-2.86%) |
Jun 09, 2006 | 5.233 | 5.243 | 5.059 | 5.078 | 122,176 | -0.15(-2.96%) |
Jun 08, 2006 | 5.165 | 5.330 | 4.982 | 5.233 | 153,406 | +0.05(+0.93%) |
Jun 07, 2006 | 5.127 | 5.368 | 5.098 | 5.185 | 155,311 | +0.05(+0.94%) |
Jun 06, 2006 | 5.514 | 5.620 | 5.049 | 5.136 | 270,366 | -0.37(-6.68%) |
Jun 05, 2006 | 5.678 | 5.833 | 5.475 | 5.504 | 226,286 | -0.18(-3.23%) |
Jun 02, 2006 | 5.939 | 6.046 | 5.630 | 5.688 | 229,958 | -0.32(-5.31%) |
Jun 01, 2006 | 5.630 | 6.059 | 5.620 | 6.007 | 329,238 | +0.41(+7.25%) |
May 31, 2006 | 5.272 | 5.668 | 5.262 | 5.601 | 291,199 | +0.37(+7.02%) |
May 30, 2006 | 5.136 | 5.281 | 5.069 | 5.233 | 180,862 | +0.15(+3.05%) |
May 26, 2006 | 5.088 | 5.098 | 5.011 | 5.078 | 88,406 | +0.00(+0.00%) |
May 25, 2006 | 5.020 | 5.127 | 4.972 | 5.078 | 130,277 | +0.12(+2.34%) |
May 24, 2006 | 4.875 | 5.098 | 4.846 | 4.962 | 169,185 | +0.04(+0.79%) |
May 23, 2006 | 5.117 | 5.233 | 4.904 | 4.924 | 138,606 | -0.14(-2.68%) |
May 22, 2006 | 5.059 | 5.117 | 4.982 | 5.059 | 125,606 | -0.04(-0.76%) |
May 19, 2006 | 4.982 | 5.165 | 4.962 | 5.098 | 155,352 | +0.08(+1.54%) |
May 18, 2006 | 5.214 | 5.252 | 5.001 | 5.020 | 82,167 | -0.19(-3.71%) |
May 17, 2006 | 5.107 | 5.214 | 5.049 | 5.214 | 134,916 | +0.05(+0.94%) |
May 16, 2006 | 5.030 | 5.243 | 4.962 | 5.165 | 201,342 | +0.12(+2.30%) |
May 15, 2006 | 5.030 | 5.185 | 4.991 | 5.049 | 208,756 | +0.02(+0.38%) |
May 12, 2006 | 5.107 | 5.117 | 5.011 | 5.030 | 187,652 | -0.09(-1.70%) |
May 11, 2006 | 5.165 | 5.223 | 5.069 | 5.117 | 152,855 | -0.02(-0.38%) |
May 10, 2006 | 5.397 | 5.504 | 5.127 | 5.136 | 209,862 | -0.26(-4.84%) |
May 09, 2006 | 5.619 | 5.668 | 5.388 | 5.397 | 163,797 | -0.18(-3.29%) |
May 08, 2006 | 5.301 | 5.610 | 5.281 | 5.581 | 233,963 | +0.24(+4.53%) |
May 05, 2006 | 5.388 | 5.427 | 5.223 | 5.339 | 157,574 | +0.01(+0.18%) |
May 04, 2006 | 5.223 | 5.397 | 5.214 | 5.330 | 239,920 | +0.11(+2.04%) |
May 03, 2006 | 5.746 | 5.746 | 5.165 | 5.223 | 307,150 | -0.53(-9.24%) |
May 02, 2006 | 5.659 | 5.804 | 5.601 | 5.755 | 281,620 | +0.15(+2.76%) |