Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.460 | 5.475 | 5.355 | 5.453 | 987,304 | +0.00(+0.00%) |
Jun 29, 2006 | 5.317 | 5.460 | 5.317 | 5.453 | 509,822 | +0.13(+2.41%) |
Jun 28, 2006 | 5.355 | 5.468 | 5.294 | 5.325 | 386,555 | -0.04(-0.70%) |
Jun 27, 2006 | 5.475 | 5.513 | 5.340 | 5.362 | 338,977 | -0.10(-1.80%) |
Jun 26, 2006 | 5.460 | 5.543 | 5.279 | 5.460 | 558,484 | +0.01(+0.14%) |
Jun 23, 2006 | 5.430 | 5.611 | 5.415 | 5.453 | 547,248 | -0.02(-0.28%) |
Jun 22, 2006 | 5.468 | 5.543 | 5.415 | 5.468 | 366,333 | +0.01(+0.14%) |
Jun 21, 2006 | 5.438 | 5.558 | 5.407 | 5.460 | 373,931 | +0.02(+0.42%) |
Jun 20, 2006 | 5.596 | 5.634 | 5.400 | 5.438 | 756,067 | -0.17(-2.96%) |
Jun 19, 2006 | 5.506 | 5.671 | 5.423 | 5.604 | 1,055,138 | +0.21(+3.92%) |
Jun 16, 2006 | 5.257 | 5.573 | 5.249 | 5.392 | 1,078,616 | +0.14(+2.58%) |
Jun 15, 2006 | 5.211 | 5.317 | 5.181 | 5.257 | 364,466 | +0.09(+1.75%) |
Jun 14, 2006 | 4.993 | 5.242 | 4.925 | 5.166 | 265,070 | +0.20(+4.10%) |
Jun 13, 2006 | 4.955 | 5.098 | 4.932 | 4.963 | 165,056 | -0.02(-0.45%) |
Jun 12, 2006 | 5.106 | 5.121 | 4.902 | 4.985 | 161,817 | -0.13(-2.51%) |
Jun 09, 2006 | 5.204 | 5.272 | 5.053 | 5.113 | 130,930 | -0.10(-1.88%) |
Jun 08, 2006 | 5.257 | 5.264 | 4.887 | 5.211 | 256,157 | +0.00(+0.00%) |
Jun 07, 2006 | 5.279 | 5.332 | 5.151 | 5.211 | 225,324 | -0.07(-1.29%) |
Jun 06, 2006 | 5.242 | 5.355 | 5.128 | 5.279 | 307,460 | +0.04(+0.72%) |
Jun 05, 2006 | 5.279 | 5.362 | 5.128 | 5.242 | 488,298 | -0.03(-0.57%) |
Jun 02, 2006 | 5.189 | 5.460 | 5.091 | 5.272 | 753,007 | +0.11(+2.04%) |
Jun 01, 2006 | 4.872 | 5.204 | 4.729 | 5.166 | 1,011,996 | +0.32(+6.70%) |
May 31, 2006 | 4.766 | 4.864 | 4.714 | 4.842 | 452,905 | +0.11(+2.23%) |
May 30, 2006 | 4.691 | 4.789 | 4.661 | 4.736 | 165,499 | +0.01(+0.16%) |
May 26, 2006 | 4.834 | 4.834 | 4.683 | 4.729 | 132,244 | -0.07(-1.42%) |
May 25, 2006 | 4.736 | 4.804 | 4.683 | 4.797 | 154,385 | +0.12(+2.58%) |
May 24, 2006 | 4.623 | 4.736 | 4.525 | 4.676 | 190,761 | +0.04(+0.81%) |
May 23, 2006 | 4.842 | 4.902 | 4.578 | 4.638 | 234,582 | -0.19(-3.91%) |
May 22, 2006 | 4.812 | 4.849 | 4.661 | 4.827 | 280,047 | +0.01(+0.16%) |
May 19, 2006 | 4.714 | 4.827 | 4.676 | 4.819 | 138,673 | +0.11(+2.40%) |
May 18, 2006 | 4.714 | 4.789 | 4.676 | 4.706 | 156,160 | -0.02(-0.32%) |
May 17, 2006 | 4.812 | 4.812 | 4.668 | 4.721 | 252,979 | -0.13(-2.64%) |
May 16, 2006 | 4.563 | 4.940 | 4.510 | 4.849 | 363,133 | +0.31(+6.81%) |
May 15, 2006 | 4.555 | 4.593 | 4.495 | 4.540 | 122,963 | -0.06(-1.31%) |
May 12, 2006 | 4.563 | 4.744 | 4.435 | 4.601 | 294,486 | +0.02(+0.33%) |
May 11, 2006 | 4.729 | 4.729 | 4.495 | 4.585 | 330,784 | -0.17(-3.49%) |
May 10, 2006 | 4.797 | 4.842 | 4.721 | 4.751 | 293,993 | -0.08(-1.56%) |
May 09, 2006 | 4.623 | 4.902 | 4.608 | 4.827 | 802,914 | +0.18(+3.90%) |
May 08, 2006 | 4.570 | 4.721 | 4.540 | 4.646 | 408,138 | +0.06(+1.32%) |
May 05, 2006 | 4.608 | 4.638 | 4.525 | 4.585 | 201,416 | -0.01(-0.16%) |
May 04, 2006 | 4.564 | 4.668 | 4.525 | 4.593 | 196,299 | +0.02(+0.50%) |
May 03, 2006 | 4.653 | 4.668 | 4.525 | 4.570 | 130,017 | -0.11(-2.26%) |
May 02, 2006 | 4.676 | 4.729 | 4.638 | 4.676 | 368,804 | +0.00(+0.00%) |
May 01, 2006 | 4.638 | 4.766 | 4.623 | 4.676 | 439,585 | +0.04(+0.81%) |
Apr 28, 2006 | 4.638 | 4.721 | 4.601 | 4.638 | 153,808 | -0.05(-0.97%) |
Apr 27, 2006 | 4.653 | 4.751 | 4.601 | 4.683 | 202,914 | +0.02(+0.49%) |
Apr 26, 2006 | 4.653 | 4.714 | 4.597 | 4.661 | 104,315 | -0.02(-0.32%) |
Apr 25, 2006 | 4.676 | 4.729 | 4.525 | 4.676 | 204,333 | -0.03(-0.64%) |
Apr 24, 2006 | 4.676 | 4.751 | 4.646 | 4.706 | 123,505 | +0.02(+0.32%) |
Apr 21, 2006 | 4.676 | 4.751 | 4.661 | 4.691 | 149,825 | +0.00(+0.00%) |
Apr 20, 2006 | 4.706 | 4.819 | 4.646 | 4.691 | 100,853 | +0.01(+0.16%) |
Apr 19, 2006 | 4.706 | 4.766 | 4.638 | 4.683 | 114,230 | -0.03(-0.64%) |
Apr 18, 2006 | 4.736 | 4.789 | 4.616 | 4.714 | 166,198 | +0.02(+0.48%) |
Apr 17, 2006 | 4.797 | 4.827 | 4.601 | 4.691 | 113,937 | -0.13(-2.66%) |
Apr 13, 2006 | 4.842 | 4.890 | 4.789 | 4.819 | 95,877 | -0.06(-1.24%) |
Apr 12, 2006 | 4.797 | 4.902 | 4.766 | 4.880 | 494,434 | +0.08(+1.73%) |
Apr 11, 2006 | 4.782 | 4.827 | 4.721 | 4.797 | 190,404 | +0.03(+0.63%) |
Apr 10, 2006 | 4.736 | 4.902 | 4.699 | 4.766 | 512,682 | +0.05(+0.96%) |
Apr 07, 2006 | 4.683 | 4.736 | 4.683 | 4.721 | 150,455 | +0.01(+0.16%) |
Apr 06, 2006 | 4.729 | 4.760 | 4.691 | 4.714 | 145,610 | +0.01(+0.16%) |
Apr 05, 2006 | 4.706 | 4.766 | 4.638 | 4.706 | 185,473 | +0.03(+0.65%) |
Apr 04, 2006 | 4.646 | 4.714 | 4.578 | 4.676 | 357,984 | +0.08(+1.64%) |