Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.928 | 4.964 | 4.841 | 4.949 | 224,953 | -0.01(-0.15%) |
Jul 28, 2006 | 4.841 | 4.978 | 4.841 | 4.957 | 272,494 | +0.12(+2.38%) |
Jul 27, 2006 | 4.942 | 5.007 | 4.819 | 4.841 | 300,908 | -0.12(-2.47%) |
Jul 26, 2006 | 4.978 | 5.029 | 4.942 | 4.964 | 407,772 | -0.04(-0.86%) |
Jul 25, 2006 | 5.000 | 5.036 | 4.942 | 5.007 | 339,024 | -0.01(-0.14%) |
Jul 24, 2006 | 4.791 | 5.014 | 4.798 | 5.014 | 341,935 | +0.22(+4.67%) |
Jul 21, 2006 | 4.848 | 4.870 | 4.711 | 4.791 | 352,469 | -0.09(-1.92%) |
Jul 20, 2006 | 5.043 | 5.050 | 4.877 | 4.884 | 412,761 | -0.14(-2.87%) |
Jul 19, 2006 | 5.007 | 5.050 | 4.971 | 5.029 | 1,249,789 | +0.01(+0.14%) |
Jul 18, 2006 | 4.964 | 5.036 | 4.942 | 5.022 | 839,661 | +0.06(+1.16%) |
Jul 17, 2006 | 4.776 | 5.014 | 4.776 | 4.964 | 425,652 | +0.14(+2.99%) |
Jul 14, 2006 | 4.769 | 4.870 | 4.711 | 4.819 | 529,466 | +0.05(+1.06%) |
Jul 13, 2006 | 4.884 | 4.913 | 4.762 | 4.769 | 426,067 | -0.16(-3.22%) |
Jul 12, 2006 | 5.014 | 5.036 | 4.870 | 4.928 | 454,204 | -0.10(-2.01%) |
Jul 11, 2006 | 4.985 | 5.029 | 4.913 | 5.029 | 310,472 | +0.02(+0.43%) |
Jul 10, 2006 | 4.978 | 5.050 | 4.949 | 5.007 | 674,722 | +0.00(+0.00%) |
Jul 07, 2006 | 4.971 | 5.050 | 4.942 | 5.007 | 1,712,171 | +0.01(+0.14%) |
Jul 06, 2006 | 4.949 | 5.022 | 4.913 | 5.000 | 392,109 | +0.05(+1.02%) |
Jul 05, 2006 | 4.848 | 4.993 | 4.791 | 4.949 | 487,469 | +0.03(+0.59%) |
Jul 03, 2006 | 4.942 | 5.007 | 4.884 | 4.920 | 191,688 | -0.04(-0.87%) |
Jun 30, 2006 | 4.942 | 4.964 | 4.863 | 4.964 | 809,168 | +0.06(+1.18%) |
Jun 29, 2006 | 4.697 | 4.942 | 4.668 | 4.906 | 577,423 | +0.22(+4.78%) |
Jun 28, 2006 | 4.697 | 4.740 | 4.617 | 4.682 | 209,568 | -0.03(-0.61%) |
Jun 27, 2006 | 4.762 | 4.776 | 4.661 | 4.711 | 456,006 | -0.06(-1.21%) |
Jun 26, 2006 | 4.668 | 4.798 | 4.668 | 4.769 | 428,285 | +0.10(+2.16%) |
Jun 23, 2006 | 4.625 | 4.697 | 4.625 | 4.668 | 285,662 | -0.01(-0.31%) |
Jun 22, 2006 | 4.682 | 4.697 | 4.617 | 4.682 | 287,325 | -0.06(-1.22%) |
Jun 21, 2006 | 4.545 | 4.755 | 4.545 | 4.740 | 615,539 | +0.19(+4.12%) |
Jun 20, 2006 | 4.603 | 4.654 | 4.553 | 4.553 | 355,518 | -0.09(-2.02%) |
Jun 19, 2006 | 4.668 | 4.697 | 4.545 | 4.646 | 486,499 | -0.05(-1.08%) |
Jun 16, 2006 | 4.949 | 4.949 | 4.682 | 4.697 | 1,651,602 | -0.25(-5.10%) |
Jun 15, 2006 | 4.841 | 4.949 | 4.827 | 4.949 | 288,988 | +0.14(+2.85%) |
Jun 14, 2006 | 4.769 | 4.848 | 4.733 | 4.812 | 498,419 | +0.01(+0.30%) |
Jun 13, 2006 | 4.762 | 4.870 | 4.718 | 4.798 | 599,322 | +0.02(+0.45%) |
Jun 12, 2006 | 4.856 | 4.870 | 4.762 | 4.776 | 426,206 | -0.09(-1.93%) |
Jun 09, 2006 | 4.892 | 4.949 | 4.863 | 4.870 | 246,991 | -0.02(-0.44%) |
Jun 08, 2006 | 4.856 | 4.964 | 4.769 | 4.892 | 485,806 | -0.01(-0.29%) |
Jun 07, 2006 | 4.913 | 5.022 | 4.870 | 4.906 | 771,468 | +0.00(+0.00%) |
Jun 06, 2006 | 4.899 | 4.971 | 4.819 | 4.906 | 424,543 | -0.01(-0.15%) |
Jun 05, 2006 | 4.993 | 5.036 | 4.870 | 4.913 | 1,037,310 | -0.14(-2.71%) |
Jun 02, 2006 | 4.935 | 5.050 | 4.935 | 5.050 | 705,354 | +0.12(+2.49%) |
Jun 01, 2006 | 4.834 | 4.928 | 4.791 | 4.928 | 307,007 | +0.04(+0.74%) |
May 31, 2006 | 4.819 | 4.892 | 4.762 | 4.892 | 634,527 | +0.12(+2.57%) |
May 30, 2006 | 4.841 | 4.870 | 4.740 | 4.769 | 408,881 | -0.12(-2.36%) |
May 26, 2006 | 4.906 | 4.935 | 4.834 | 4.884 | 243,110 | +0.02(+0.45%) |
May 25, 2006 | 4.798 | 4.870 | 4.783 | 4.863 | 300,770 | +0.08(+1.66%) |
May 24, 2006 | 4.798 | 4.899 | 4.690 | 4.783 | 418,583 | -0.04(-0.90%) |
May 23, 2006 | 4.942 | 4.993 | 4.798 | 4.827 | 452,541 | -0.06(-1.18%) |
May 22, 2006 | 4.798 | 4.964 | 4.780 | 4.884 | 878,054 | -0.06(-1.17%) |
May 19, 2006 | 4.798 | 4.978 | 4.798 | 4.942 | 623,439 | +0.10(+2.09%) |
May 18, 2006 | 4.812 | 4.942 | 4.812 | 4.841 | 356,627 | +0.00(+0.00%) |
May 17, 2006 | 4.812 | 4.928 | 4.762 | 4.841 | 764,122 | -0.11(-2.19%) |
May 16, 2006 | 4.884 | 5.050 | 4.834 | 4.949 | 656,843 | +0.11(+2.24%) |
May 15, 2006 | 4.906 | 4.949 | 4.812 | 4.841 | 1,109,800 | -0.16(-3.17%) |
May 12, 2006 | 4.762 | 5.108 | 4.762 | 5.000 | 1,350,970 | +0.09(+1.91%) |
May 11, 2006 | 5.029 | 5.065 | 4.834 | 4.906 | 1,060,041 | -0.12(-2.44%) |
May 10, 2006 | 4.935 | 5.065 | 4.899 | 5.029 | 423,573 | +0.05(+1.01%) |
May 09, 2006 | 5.014 | 5.072 | 4.935 | 4.978 | 694,404 | -0.07(-1.43%) |
May 08, 2006 | 4.913 | 5.101 | 4.848 | 5.050 | 1,067,110 | +0.09(+1.74%) |
May 05, 2006 | 4.747 | 4.978 | 4.740 | 4.964 | 966,483 | +0.21(+4.40%) |
May 04, 2006 | 4.827 | 4.827 | 4.697 | 4.755 | 608,747 | -0.09(-1.93%) |
May 03, 2006 | 4.762 | 4.920 | 4.675 | 4.848 | 1,530,739 | +0.05(+1.05%) |
May 02, 2006 | 4.726 | 4.819 | 4.560 | 4.798 | 424,820 | +0.05(+1.06%) |