Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.642 | 4.775 | 4.581 | 4.749 | 44,887 | +0.09(+1.86%) |
Jul 28, 2006 | 4.682 | 4.715 | 4.615 | 4.662 | 70,695 | -0.04(-0.85%) |
Jul 27, 2006 | 4.688 | 4.749 | 4.648 | 4.702 | 52,205 | -0.01(-0.14%) |
Jul 26, 2006 | 4.615 | 4.729 | 4.401 | 4.709 | 73,091 | +0.00(+0.00%) |
Jul 25, 2006 | 4.702 | 4.742 | 4.561 | 4.709 | 48,876 | -0.01(-0.28%) |
Jul 24, 2006 | 4.722 | 4.749 | 4.682 | 4.722 | 79,231 | -0.03(-0.70%) |
Jul 21, 2006 | 4.856 | 4.876 | 4.715 | 4.755 | 88,914 | -0.10(-2.07%) |
Jul 20, 2006 | 4.829 | 4.896 | 4.816 | 4.856 | 34,897 | +0.01(+0.14%) |
Jul 19, 2006 | 4.856 | 4.949 | 4.816 | 4.849 | 26,256 | -0.03(-0.55%) |
Jul 18, 2006 | 4.809 | 4.943 | 4.809 | 4.876 | 53,529 | +0.05(+0.97%) |
Jul 17, 2006 | 4.936 | 4.936 | 4.749 | 4.829 | 129,585 | -0.06(-1.23%) |
Jul 14, 2006 | 4.889 | 4.983 | 4.836 | 4.889 | 85,130 | -0.05(-0.95%) |
Jul 13, 2006 | 4.882 | 4.976 | 4.882 | 4.936 | 22,059 | -0.05(-0.94%) |
Jul 12, 2006 | 4.902 | 5.009 | 4.822 | 4.983 | 39,364 | +0.05(+1.09%) |
Jul 11, 2006 | 4.842 | 4.943 | 4.842 | 4.929 | 51,696 | -0.01(-0.27%) |
Jul 10, 2006 | 4.829 | 4.969 | 4.829 | 4.943 | 37,305 | -0.01(-0.27%) |
Jul 07, 2006 | 4.963 | 4.996 | 4.876 | 4.956 | 73,110 | -0.05(-1.07%) |
Jul 06, 2006 | 5.009 | 5.009 | 4.902 | 5.009 | 214,919 | +0.03(+0.54%) |
Jul 05, 2006 | 4.943 | 5.016 | 4.849 | 4.983 | 167,790 | +0.04(+0.81%) |
Jul 03, 2006 | 4.929 | 4.949 | 4.862 | 4.943 | 21,229 | +0.03(+0.54%) |
Jun 30, 2006 | 4.976 | 4.996 | 4.802 | 4.916 | 145,972 | -0.02(-0.41%) |
Jun 29, 2006 | 5.003 | 5.009 | 4.909 | 4.936 | 62,647 | -0.04(-0.81%) |
Jun 28, 2006 | 4.943 | 5.009 | 4.849 | 4.976 | 236,487 | +0.06(+1.22%) |
Jun 27, 2006 | 4.876 | 4.989 | 4.715 | 4.916 | 212,459 | +0.24(+5.15%) |
Jun 26, 2006 | 4.749 | 4.789 | 4.648 | 4.675 | 20,483 | -0.03(-0.57%) |
Jun 23, 2006 | 4.668 | 4.749 | 4.628 | 4.702 | 44,717 | +0.01(+0.29%) |
Jun 22, 2006 | 4.648 | 4.735 | 4.622 | 4.688 | 42,538 | +0.01(+0.14%) |
Jun 21, 2006 | 4.628 | 4.782 | 4.528 | 4.682 | 151,693 | +0.04(+0.86%) |
Jun 20, 2006 | 4.635 | 4.722 | 4.561 | 4.642 | 53,099 | +0.05(+1.17%) |
Jun 19, 2006 | 4.655 | 4.749 | 4.555 | 4.588 | 76,682 | -0.10(-2.14%) |
Jun 16, 2006 | 4.655 | 4.742 | 4.615 | 4.688 | 23,423 | +0.05(+1.01%) |
Jun 15, 2006 | 4.709 | 4.735 | 4.601 | 4.642 | 57,511 | -0.04(-0.86%) |
Jun 14, 2006 | 4.742 | 4.816 | 4.635 | 4.682 | 81,520 | -0.07(-1.41%) |
Jun 13, 2006 | 4.702 | 4.809 | 4.662 | 4.749 | 31,983 | +0.00(+0.00%) |
Jun 12, 2006 | 4.742 | 4.836 | 4.688 | 4.749 | 27,814 | -0.01(-0.28%) |
Jun 09, 2006 | 4.735 | 4.816 | 4.722 | 4.762 | 48,601 | +0.03(+0.71%) |
Jun 08, 2006 | 4.769 | 4.829 | 4.682 | 4.729 | 90,627 | -0.06(-1.26%) |
Jun 07, 2006 | 4.789 | 4.836 | 4.668 | 4.789 | 120,250 | -0.02(-0.42%) |
Jun 06, 2006 | 4.775 | 4.836 | 4.695 | 4.809 | 44,676 | +0.03(+0.56%) |
Jun 05, 2006 | 4.709 | 4.802 | 4.628 | 4.782 | 99,446 | +0.09(+2.00%) |
Jun 02, 2006 | 4.688 | 4.755 | 4.548 | 4.688 | 87,697 | -0.03(-0.71%) |
Jun 01, 2006 | 4.601 | 4.735 | 4.555 | 4.722 | 52,469 | +0.13(+2.77%) |
May 31, 2006 | 4.588 | 4.642 | 4.528 | 4.595 | 82,096 | +0.00(+0.00%) |
May 30, 2006 | 4.622 | 4.635 | 4.481 | 4.595 | 42,192 | -0.01(-0.29%) |
May 26, 2006 | 4.501 | 4.655 | 4.501 | 4.608 | 94,214 | +0.13(+2.84%) |
May 25, 2006 | 4.481 | 4.575 | 4.454 | 4.481 | 155,639 | -0.01(-0.15%) |
May 24, 2006 | 4.515 | 4.575 | 4.468 | 4.488 | 44,204 | -0.07(-1.61%) |
May 23, 2006 | 4.434 | 4.608 | 4.361 | 4.561 | 44,974 | +0.15(+3.33%) |
May 22, 2006 | 4.588 | 4.668 | 4.374 | 4.414 | 87,103 | -0.13(-2.94%) |
May 19, 2006 | 4.595 | 4.615 | 4.428 | 4.548 | 87,227 | +0.06(+1.34%) |
May 18, 2006 | 4.695 | 4.742 | 4.481 | 4.488 | 106,981 | -0.17(-3.59%) |
May 17, 2006 | 4.722 | 4.742 | 4.528 | 4.655 | 132,982 | -0.06(-1.28%) |
May 16, 2006 | 4.715 | 4.769 | 4.608 | 4.715 | 58,683 | +0.02(+0.43%) |
May 15, 2006 | 4.702 | 4.742 | 4.622 | 4.695 | 56,965 | +0.01(+0.14%) |
May 12, 2006 | 4.722 | 4.729 | 4.528 | 4.688 | 49,238 | -0.02(-0.43%) |
May 11, 2006 | 4.682 | 4.742 | 4.595 | 4.709 | 68,901 | +0.01(+0.14%) |
May 10, 2006 | 4.655 | 4.742 | 4.648 | 4.702 | 60,231 | +0.01(+0.29%) |
May 09, 2006 | 4.675 | 4.735 | 4.648 | 4.688 | 70,954 | -0.01(-0.14%) |
May 08, 2006 | 4.622 | 4.789 | 4.622 | 4.695 | 140,273 | +0.05(+1.15%) |
May 05, 2006 | 4.688 | 4.729 | 4.568 | 4.642 | 167,410 | -0.05(-1.14%) |
May 04, 2006 | 4.749 | 4.816 | 4.568 | 4.695 | 168,724 | -0.07(-1.54%) |
May 03, 2006 | 4.829 | 4.989 | 4.755 | 4.769 | 38,376 | -0.07(-1.52%) |
May 02, 2006 | 5.016 | 5.050 | 4.809 | 4.842 | 104,746 | -0.19(-3.72%) |