Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.816 | 5.944 | 5.816 | 5.876 | 56,149 | +0.08(+1.30%) |
Jul 28, 2006 | 5.612 | 5.801 | 5.612 | 5.801 | 68,626 | +0.16(+2.80%) |
Jul 27, 2006 | 5.876 | 5.876 | 5.605 | 5.643 | 59,865 | -0.12(-2.09%) |
Jul 26, 2006 | 5.756 | 5.876 | 5.733 | 5.763 | 51,370 | +0.12(+2.14%) |
Jul 25, 2006 | 5.537 | 5.695 | 5.537 | 5.643 | 124,377 | +0.07(+1.22%) |
Jul 24, 2006 | 5.394 | 5.778 | 5.394 | 5.575 | 64,644 | +0.19(+3.50%) |
Jul 21, 2006 | 5.484 | 5.658 | 5.349 | 5.386 | 92,121 | -0.08(-1.52%) |
Jul 20, 2006 | 5.650 | 5.725 | 5.462 | 5.469 | 50,839 | -0.13(-2.29%) |
Jul 19, 2006 | 5.469 | 5.718 | 5.469 | 5.597 | 58,936 | +0.13(+2.34%) |
Jul 18, 2006 | 5.590 | 5.597 | 5.462 | 5.469 | 53,096 | -0.15(-2.68%) |
Jul 17, 2006 | 5.786 | 5.793 | 5.499 | 5.620 | 73,671 | -0.18(-3.12%) |
Jul 14, 2006 | 5.854 | 6.087 | 5.680 | 5.801 | 59,733 | -0.07(-1.16%) |
Jul 13, 2006 | 6.140 | 6.358 | 5.869 | 5.869 | 121,723 | -0.28(-4.53%) |
Jul 12, 2006 | 6.087 | 6.358 | 6.087 | 6.147 | 73,272 | +0.05(+0.87%) |
Jul 11, 2006 | 6.034 | 6.095 | 5.982 | 6.095 | 149,067 | +0.05(+0.87%) |
Jul 10, 2006 | 6.064 | 6.064 | 5.989 | 6.042 | 147,209 | -0.02(-0.37%) |
Jul 07, 2006 | 6.102 | 6.102 | 5.884 | 6.064 | 51,636 | +0.01(+0.12%) |
Jul 06, 2006 | 6.087 | 6.290 | 6.034 | 6.057 | 94,113 | +0.03(+0.50%) |
Jul 05, 2006 | 6.110 | 6.110 | 5.876 | 6.027 | 104,466 | -0.13(-2.08%) |
Jul 03, 2006 | 6.283 | 6.283 | 6.034 | 6.155 | 87,608 | -0.13(-2.04%) |
Jun 30, 2006 | 5.386 | 6.283 | 5.349 | 6.283 | 1,212,717 | +0.90(+16.64%) |
Jun 29, 2006 | 5.273 | 5.394 | 5.251 | 5.386 | 150,395 | +0.12(+2.29%) |
Jun 28, 2006 | 5.206 | 5.273 | 5.198 | 5.266 | 53,494 | +0.07(+1.30%) |
Jun 27, 2006 | 5.221 | 5.402 | 5.198 | 5.198 | 61,724 | -0.02(-0.29%) |
Jun 26, 2006 | 5.258 | 5.289 | 5.198 | 5.213 | 68,228 | +0.00(+0.00%) |
Jun 23, 2006 | 5.424 | 5.432 | 5.206 | 5.213 | 53,494 | -0.16(-2.95%) |
Jun 22, 2006 | 5.198 | 5.515 | 5.198 | 5.371 | 118,006 | +0.17(+3.18%) |
Jun 21, 2006 | 5.273 | 5.296 | 5.198 | 5.206 | 74,865 | -0.06(-1.14%) |
Jun 20, 2006 | 5.251 | 5.349 | 5.198 | 5.266 | 155,837 | +0.02(+0.43%) |
Jun 19, 2006 | 5.364 | 5.386 | 5.085 | 5.243 | 172,828 | -0.12(-2.25%) |
Jun 16, 2006 | 5.469 | 5.530 | 5.251 | 5.364 | 352,027 | -0.10(-1.79%) |
Jun 15, 2006 | 5.499 | 5.575 | 5.462 | 5.462 | 129,023 | +0.06(+1.12%) |
Jun 14, 2006 | 5.620 | 5.680 | 5.349 | 5.402 | 132,342 | -0.05(-0.97%) |
Jun 13, 2006 | 5.861 | 5.951 | 5.454 | 5.454 | 172,562 | -0.44(-7.42%) |
Jun 12, 2006 | 5.936 | 5.959 | 5.854 | 5.891 | 123,714 | -0.05(-0.76%) |
Jun 09, 2006 | 5.997 | 6.027 | 5.936 | 5.936 | 102,741 | -0.03(-0.51%) |
Jun 08, 2006 | 5.936 | 5.997 | 5.936 | 5.967 | 168,978 | +0.03(+0.51%) |
Jun 07, 2006 | 6.004 | 6.019 | 5.936 | 5.936 | 124,776 | -0.03(-0.51%) |
Jun 06, 2006 | 5.997 | 5.997 | 5.936 | 5.967 | 112,563 | -0.01(-0.13%) |
Jun 05, 2006 | 6.027 | 6.110 | 5.936 | 5.974 | 109,909 | -0.13(-2.10%) |
Jun 02, 2006 | 6.057 | 6.177 | 6.027 | 6.102 | 69,157 | +0.08(+1.25%) |
Jun 01, 2006 | 5.967 | 6.027 | 5.936 | 6.027 | 164,200 | +0.07(+1.14%) |
May 31, 2006 | 5.967 | 5.982 | 5.869 | 5.959 | 262,560 | +0.05(+0.76%) |
May 30, 2006 | 5.989 | 6.019 | 5.854 | 5.914 | 176,677 | -0.06(-1.01%) |
May 26, 2006 | 6.019 | 6.064 | 5.974 | 5.974 | 96,369 | -0.04(-0.63%) |
May 25, 2006 | 5.989 | 6.034 | 5.936 | 6.012 | 167,784 | +0.04(+0.63%) |
May 24, 2006 | 6.004 | 6.313 | 5.967 | 5.974 | 235,348 | -0.03(-0.50%) |
May 23, 2006 | 6.019 | 6.072 | 5.974 | 6.004 | 127,961 | +0.02(+0.25%) |
May 22, 2006 | 6.012 | 6.102 | 5.944 | 5.989 | 133,669 | -0.02(-0.38%) |
May 19, 2006 | 5.967 | 6.102 | 5.967 | 6.012 | 141,235 | +0.06(+1.01%) |
May 18, 2006 | 6.004 | 6.057 | 5.951 | 5.951 | 147,740 | +0.02(+0.38%) |
May 17, 2006 | 5.997 | 6.042 | 5.876 | 5.929 | 283,002 | -0.07(-1.13%) |
May 16, 2006 | 6.027 | 6.064 | 5.733 | 5.997 | 148,138 | -0.02(-0.38%) |
May 15, 2006 | 6.012 | 6.042 | 5.959 | 6.019 | 141,368 | +0.01(+0.13%) |
May 12, 2006 | 6.034 | 6.155 | 5.997 | 6.012 | 248,623 | -0.03(-0.50%) |
May 11, 2006 | 6.208 | 6.313 | 6.034 | 6.042 | 142,961 | -0.31(-4.86%) |
May 10, 2006 | 6.569 | 6.569 | 6.283 | 6.351 | 82,431 | -0.21(-3.21%) |
May 09, 2006 | 6.569 | 6.863 | 6.479 | 6.562 | 59,733 | -0.05(-0.80%) |
May 08, 2006 | 6.516 | 6.675 | 6.501 | 6.614 | 101,413 | +0.13(+1.97%) |
May 05, 2006 | 6.366 | 6.486 | 6.260 | 6.486 | 122,254 | +0.38(+6.30%) |
May 04, 2006 | 6.313 | 6.336 | 6.042 | 6.102 | 54,423 | -0.16(-2.53%) |
May 03, 2006 | 6.185 | 6.290 | 6.110 | 6.260 | 38,096 | +0.06(+0.97%) |
May 02, 2006 | 5.861 | 6.208 | 5.838 | 6.200 | 58,804 | +0.35(+5.92%) |