Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.938 | 5.999 | 5.865 | 5.934 | 274,617 | -0.07(-1.11%) |
Jul 28, 2006 | 5.809 | 6.018 | 5.783 | 6.001 | 265,836 | +0.24(+4.12%) |
Jul 27, 2006 | 6.203 | 6.203 | 5.592 | 5.763 | 518,421 | -0.45(-7.31%) |
Jul 26, 2006 | 6.234 | 6.357 | 6.099 | 6.218 | 564,424 | -0.04(-0.57%) |
Jul 25, 2006 | 6.391 | 6.568 | 6.174 | 6.253 | 449,469 | -0.11(-1.80%) |
Jul 24, 2006 | 5.999 | 6.368 | 5.999 | 6.368 | 367,841 | +0.30(+4.98%) |
Jul 21, 2006 | 6.276 | 6.276 | 5.986 | 6.066 | 293,091 | -0.24(-3.77%) |
Jul 20, 2006 | 6.410 | 6.460 | 6.251 | 6.303 | 792,372 | -0.08(-1.24%) |
Jul 19, 2006 | 6.309 | 6.544 | 6.297 | 6.382 | 549,868 | +0.09(+1.46%) |
Jul 18, 2006 | 6.247 | 6.339 | 6.182 | 6.291 | 285,729 | +0.06(+0.94%) |
Jul 17, 2006 | 6.161 | 6.309 | 6.066 | 6.232 | 217,320 | -0.00(-0.07%) |
Jul 14, 2006 | 6.247 | 6.303 | 6.091 | 6.236 | 177,115 | -0.04(-0.57%) |
Jul 13, 2006 | 6.472 | 6.547 | 6.247 | 6.272 | 1,350,245 | -0.25(-3.81%) |
Jul 12, 2006 | 6.105 | 6.553 | 6.105 | 6.520 | 464,279 | +0.42(+6.87%) |
Jul 11, 2006 | 6.030 | 6.124 | 5.993 | 6.101 | 410,842 | +0.05(+0.76%) |
Jul 10, 2006 | 6.022 | 6.255 | 5.993 | 6.055 | 305,633 | +0.06(+1.04%) |
Jul 07, 2006 | 6.524 | 6.555 | 5.861 | 5.993 | 442,812 | -0.52(-8.03%) |
Jul 06, 2006 | 6.322 | 6.520 | 6.322 | 6.516 | 393,471 | +0.19(+3.07%) |
Jul 05, 2006 | 6.255 | 6.351 | 6.255 | 6.322 | 460,082 | +0.01(+0.23%) |
Jul 03, 2006 | 6.040 | 6.330 | 6.040 | 6.307 | 192,899 | +0.28(+4.71%) |
Jun 30, 2006 | 5.765 | 6.038 | 5.757 | 6.024 | 790,573 | +0.25(+4.37%) |
Jun 29, 2006 | 5.661 | 5.813 | 5.634 | 5.771 | 266,176 | +0.10(+1.80%) |
Jun 28, 2006 | 5.659 | 5.719 | 5.588 | 5.669 | 237,045 | +0.04(+0.70%) |
Jun 27, 2006 | 5.603 | 5.678 | 5.567 | 5.630 | 360,628 | +0.01(+0.22%) |
Jun 26, 2006 | 5.592 | 5.651 | 5.503 | 5.617 | 329,004 | +0.03(+0.52%) |
Jun 23, 2006 | 5.421 | 5.630 | 5.380 | 5.588 | 161,216 | +0.14(+2.56%) |
Jun 22, 2006 | 5.327 | 5.521 | 5.327 | 5.448 | 185,095 | +0.11(+2.03%) |
Jun 21, 2006 | 5.325 | 5.392 | 5.236 | 5.340 | 169,307 | +0.10(+1.87%) |
Jun 20, 2006 | 5.254 | 5.344 | 5.142 | 5.242 | 236,571 | -0.03(-0.59%) |
Jun 19, 2006 | 5.254 | 5.296 | 5.196 | 5.273 | 221,185 | -0.03(-0.59%) |
Jun 16, 2006 | 5.309 | 5.342 | 5.236 | 5.304 | 548,707 | -0.03(-0.59%) |
Jun 15, 2006 | 5.344 | 5.369 | 5.250 | 5.336 | 200,308 | +0.04(+0.79%) |
Jun 14, 2006 | 5.015 | 5.326 | 5.013 | 5.294 | 258,464 | +0.27(+5.31%) |
Jun 13, 2006 | 5.432 | 5.450 | 4.965 | 5.027 | 264,814 | -0.40(-7.30%) |
Jun 12, 2006 | 5.509 | 5.586 | 5.423 | 5.423 | 66,582 | -0.11(-2.03%) |
Jun 09, 2006 | 5.423 | 5.632 | 5.423 | 5.536 | 99,847 | +0.08(+1.45%) |
Jun 08, 2006 | 5.628 | 5.653 | 5.371 | 5.457 | 220,173 | -0.17(-3.07%) |
Jun 07, 2006 | 5.607 | 5.728 | 5.605 | 5.630 | 207,277 | +0.01(+0.19%) |
Jun 06, 2006 | 5.511 | 5.630 | 5.498 | 5.619 | 126,733 | +0.12(+2.20%) |
Jun 05, 2006 | 5.563 | 5.676 | 5.473 | 5.498 | 276,890 | -0.06(-1.16%) |
Jun 02, 2006 | 5.630 | 5.630 | 5.373 | 5.563 | 296,602 | +0.03(+0.53%) |
Jun 01, 2006 | 5.613 | 5.628 | 5.519 | 5.534 | 276,847 | -0.05(-0.93%) |
May 31, 2006 | 5.615 | 5.628 | 5.532 | 5.586 | 219,876 | +0.19(+3.52%) |
May 30, 2006 | 5.457 | 5.617 | 5.373 | 5.396 | 266,670 | -0.03(-0.58%) |
May 26, 2006 | 5.411 | 5.461 | 5.369 | 5.427 | 84,404 | +0.05(+0.97%) |
May 25, 2006 | 5.296 | 5.419 | 5.261 | 5.375 | 200,663 | +0.13(+2.50%) |
May 24, 2006 | 5.380 | 5.438 | 5.154 | 5.244 | 252,589 | -0.16(-2.90%) |
May 23, 2006 | 5.446 | 5.563 | 5.354 | 5.400 | 191,872 | -0.00(-0.04%) |
May 22, 2006 | 5.417 | 5.444 | 5.277 | 5.402 | 197,325 | -0.02(-0.31%) |
May 19, 2006 | 5.528 | 5.528 | 5.398 | 5.419 | 133,606 | -0.11(-2.07%) |
May 18, 2006 | 5.640 | 5.648 | 5.496 | 5.534 | 160,765 | -0.12(-2.17%) |
May 17, 2006 | 5.548 | 5.657 | 5.467 | 5.657 | 112,580 | +0.05(+0.93%) |
May 16, 2006 | 5.609 | 5.651 | 5.523 | 5.605 | 104,278 | -0.01(-0.11%) |
May 15, 2006 | 5.459 | 5.640 | 5.088 | 5.611 | 200,750 | +0.03(+0.45%) |
May 12, 2006 | 5.774 | 5.774 | 5.565 | 5.586 | 109,429 | -0.25(-4.32%) |
May 11, 2006 | 5.922 | 5.926 | 5.788 | 5.838 | 204,011 | -0.08(-1.41%) |
May 10, 2006 | 5.922 | 5.942 | 5.832 | 5.922 | 215,569 | +0.03(+0.42%) |
May 09, 2006 | 5.851 | 5.922 | 5.832 | 5.897 | 108,504 | +0.01(+0.11%) |
May 08, 2006 | 5.819 | 5.890 | 5.819 | 5.890 | 77,526 | +0.03(+0.43%) |
May 05, 2006 | 5.751 | 5.882 | 5.749 | 5.865 | 154,607 | +0.07(+1.26%) |
May 04, 2006 | 5.771 | 5.792 | 5.736 | 5.792 | 170,425 | +0.05(+0.94%) |
May 03, 2006 | 5.619 | 5.769 | 5.619 | 5.738 | 480,758 | +0.11(+1.93%) |
May 02, 2006 | 5.611 | 5.680 | 5.584 | 5.630 | 300,007 | +0.07(+1.28%) |