Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.807 | 4.807 | 4.634 | 4.783 | 70,662 | -0.02(-0.51%) |
Jul 28, 2006 | 4.898 | 4.898 | 4.774 | 4.807 | 45,636 | -0.02(-0.51%) |
Jul 27, 2006 | 4.882 | 4.931 | 4.824 | 4.832 | 190,127 | -0.09(-1.84%) |
Jul 26, 2006 | 4.956 | 4.956 | 4.799 | 4.923 | 101,923 | +0.02(+0.34%) |
Jul 25, 2006 | 4.807 | 4.923 | 4.717 | 4.906 | 117,566 | +0.13(+2.76%) |
Jul 24, 2006 | 4.642 | 4.890 | 4.642 | 4.774 | 75,152 | +0.15(+3.21%) |
Jul 21, 2006 | 4.708 | 4.783 | 4.585 | 4.626 | 104,197 | -0.19(-3.94%) |
Jul 20, 2006 | 4.832 | 4.898 | 4.758 | 4.816 | 106,672 | -0.12(-2.34%) |
Jul 19, 2006 | 4.923 | 4.989 | 4.816 | 4.931 | 180,103 | +0.17(+3.64%) |
Jul 18, 2006 | 4.618 | 4.832 | 4.543 | 4.758 | 196,741 | +0.07(+1.58%) |
Jul 17, 2006 | 4.750 | 4.766 | 4.642 | 4.684 | 122,204 | -0.16(-3.24%) |
Jul 14, 2006 | 4.865 | 4.873 | 4.708 | 4.840 | 95,728 | +0.04(+0.86%) |
Jul 13, 2006 | 4.989 | 5.005 | 4.783 | 4.799 | 118,040 | -0.18(-3.64%) |
Jul 12, 2006 | 5.022 | 5.187 | 4.947 | 4.980 | 96,660 | +0.00(+0.00%) |
Jul 11, 2006 | 4.947 | 5.030 | 4.873 | 4.980 | 70,353 | -0.01(-0.17%) |
Jul 10, 2006 | 5.170 | 5.170 | 4.956 | 4.989 | 131,790 | -0.12(-2.42%) |
Jul 07, 2006 | 5.137 | 5.137 | 5.030 | 5.112 | 335,571 | +0.02(+0.32%) |
Jul 06, 2006 | 5.104 | 5.145 | 5.022 | 5.096 | 243,904 | +0.07(+1.48%) |
Jul 05, 2006 | 5.046 | 5.129 | 4.898 | 5.022 | 117,754 | -0.06(-1.14%) |
Jul 03, 2006 | 5.071 | 5.261 | 5.038 | 5.079 | 109,323 | -0.07(-1.44%) |
Jun 30, 2006 | 5.129 | 5.220 | 5.096 | 5.154 | 167,873 | +0.05(+0.97%) |
Jun 29, 2006 | 4.865 | 5.137 | 4.700 | 5.104 | 227,267 | +0.24(+4.92%) |
Jun 28, 2006 | 4.832 | 4.931 | 4.741 | 4.865 | 78,141 | +0.14(+2.97%) |
Jun 27, 2006 | 4.849 | 4.906 | 4.659 | 4.725 | 63,284 | -0.15(-3.05%) |
Jun 26, 2006 | 4.733 | 4.890 | 4.733 | 4.873 | 49,237 | +0.14(+2.96%) |
Jun 23, 2006 | 4.733 | 4.931 | 4.692 | 4.733 | 164,506 | -0.10(-2.05%) |
Jun 22, 2006 | 4.807 | 4.914 | 4.783 | 4.832 | 39,832 | -0.03(-0.68%) |
Jun 21, 2006 | 4.840 | 4.939 | 4.791 | 4.865 | 70,300 | +0.08(+1.72%) |
Jun 20, 2006 | 4.857 | 4.906 | 4.783 | 4.783 | 122,190 | -0.06(-1.19%) |
Jun 19, 2006 | 5.005 | 5.071 | 4.783 | 4.840 | 61,541 | -0.15(-2.98%) |
Jun 16, 2006 | 5.071 | 5.112 | 4.816 | 4.989 | 195,583 | -0.02(-0.49%) |
Jun 15, 2006 | 4.708 | 5.013 | 4.642 | 5.013 | 121,088 | +0.31(+6.67%) |
Jun 14, 2006 | 4.947 | 4.947 | 4.618 | 4.700 | 165,870 | -0.01(-0.18%) |
Jun 13, 2006 | 5.046 | 5.104 | 4.700 | 4.708 | 209,185 | -0.28(-5.62%) |
Jun 12, 2006 | 5.104 | 5.187 | 4.972 | 4.989 | 106,248 | -0.21(-3.97%) |
Jun 09, 2006 | 5.121 | 5.269 | 4.989 | 5.195 | 108,228 | -0.01(-0.16%) |
Jun 08, 2006 | 5.236 | 5.236 | 5.030 | 5.203 | 192,650 | -0.07(-1.41%) |
Jun 07, 2006 | 5.310 | 5.409 | 5.112 | 5.277 | 294,894 | +0.02(+0.31%) |
Jun 06, 2006 | 4.989 | 5.269 | 4.989 | 5.261 | 367,477 | +0.08(+1.59%) |
Jun 05, 2006 | 5.286 | 5.352 | 5.178 | 5.178 | 75,001 | -0.20(-3.68%) |
Jun 02, 2006 | 5.319 | 5.401 | 5.286 | 5.376 | 175,933 | +0.06(+1.09%) |
Jun 01, 2006 | 5.319 | 5.360 | 5.104 | 5.319 | 223,940 | -0.04(-0.77%) |
May 31, 2006 | 4.972 | 5.450 | 4.972 | 5.360 | 1,153,551 | +0.27(+5.35%) |
May 30, 2006 | 5.319 | 5.319 | 4.989 | 5.088 | 127,089 | -0.19(-3.59%) |
May 26, 2006 | 5.079 | 5.286 | 4.989 | 5.277 | 286,000 | +0.16(+3.23%) |
May 25, 2006 | 5.088 | 5.154 | 4.873 | 5.112 | 95,488 | +0.16(+3.33%) |
May 24, 2006 | 5.137 | 5.162 | 4.741 | 4.947 | 396,084 | -0.18(-3.54%) |
May 23, 2006 | 5.030 | 5.401 | 5.030 | 5.129 | 696,956 | +0.06(+1.14%) |
May 22, 2006 | 5.343 | 5.368 | 4.725 | 5.071 | 693,034 | -0.28(-5.24%) |
May 19, 2006 | 5.525 | 5.549 | 5.343 | 5.352 | 241,639 | -0.13(-2.41%) |
May 18, 2006 | 5.450 | 5.541 | 5.360 | 5.483 | 173,794 | +0.01(+0.15%) |
May 17, 2006 | 5.607 | 5.640 | 5.475 | 5.475 | 575,516 | -0.13(-2.35%) |
May 16, 2006 | 5.673 | 5.690 | 5.492 | 5.607 | 338,864 | -0.01(-0.15%) |
May 15, 2006 | 5.607 | 5.657 | 5.434 | 5.615 | 459,013 | +0.01(+0.15%) |
May 12, 2006 | 5.920 | 5.920 | 5.607 | 5.607 | 413,159 | -0.32(-5.42%) |
May 11, 2006 | 6.209 | 6.217 | 5.929 | 5.929 | 223,101 | -0.34(-5.39%) |
May 10, 2006 | 6.259 | 6.292 | 6.226 | 6.267 | 193,212 | -0.02(-0.39%) |
May 09, 2006 | 6.193 | 6.325 | 6.193 | 6.292 | 276,748 | +0.03(+0.53%) |
May 08, 2006 | 6.259 | 6.267 | 6.184 | 6.259 | 195,019 | +0.03(+0.53%) |
May 05, 2006 | 6.176 | 6.242 | 6.127 | 6.226 | 159,096 | +0.07(+1.07%) |
May 04, 2006 | 6.019 | 6.184 | 6.019 | 6.160 | 151,906 | +0.16(+2.75%) |
May 03, 2006 | 5.888 | 6.061 | 5.822 | 5.995 | 212,284 | +0.02(+0.28%) |
May 02, 2006 | 6.135 | 6.259 | 5.855 | 5.978 | 401,683 | -0.08(-1.36%) |