Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.242 | 5.428 | 5.219 | 5.428 | 37,085 | +0.23(+4.33%) |
Jun 29, 2006 | 5.168 | 5.277 | 5.028 | 5.203 | 280,718 | +0.00(+0.00%) |
Jun 28, 2006 | 5.300 | 5.300 | 5.048 | 5.203 | 44,554 | +0.00(+0.00%) |
Jun 27, 2006 | 5.331 | 5.331 | 5.145 | 5.203 | 67,475 | -0.13(-2.47%) |
Jun 26, 2006 | 5.184 | 5.339 | 5.184 | 5.335 | 159,674 | +0.09(+1.78%) |
Jun 23, 2006 | 5.436 | 5.490 | 5.164 | 5.242 | 141,646 | -0.10(-1.82%) |
Jun 22, 2006 | 5.242 | 5.417 | 5.106 | 5.339 | 216,075 | +0.19(+3.77%) |
Jun 21, 2006 | 5.242 | 5.331 | 5.114 | 5.145 | 339,437 | +0.00(+0.00%) |
Jun 20, 2006 | 5.125 | 5.203 | 5.125 | 5.145 | 238,739 | +0.00(+0.08%) |
Jun 19, 2006 | 5.067 | 5.320 | 5.067 | 5.141 | 182,853 | +0.00(+0.08%) |
Jun 16, 2006 | 5.122 | 5.242 | 5.048 | 5.137 | 168,173 | +0.02(+0.30%) |
Jun 15, 2006 | 4.970 | 5.184 | 4.970 | 5.122 | 172,551 | +0.21(+4.27%) |
Jun 14, 2006 | 4.815 | 4.931 | 4.815 | 4.912 | 37,600 | +0.05(+1.04%) |
Jun 13, 2006 | 4.823 | 4.873 | 4.776 | 4.861 | 166,885 | +0.01(+0.24%) |
Jun 12, 2006 | 4.815 | 4.854 | 4.741 | 4.850 | 264,235 | +0.05(+1.05%) |
Jun 09, 2006 | 4.659 | 4.830 | 4.659 | 4.799 | 67,732 | +0.10(+2.15%) |
Jun 08, 2006 | 4.776 | 4.776 | 4.687 | 4.698 | 45,584 | -0.10(-2.02%) |
Jun 07, 2006 | 4.749 | 4.795 | 4.737 | 4.795 | 32,707 | +0.02(+0.32%) |
Jun 06, 2006 | 4.815 | 4.815 | 4.757 | 4.780 | 127,997 | -0.00(-0.08%) |
Jun 05, 2006 | 4.757 | 4.834 | 4.687 | 4.784 | 55,628 | +0.02(+0.49%) |
Jun 02, 2006 | 4.718 | 4.776 | 4.683 | 4.760 | 54,083 | +0.03(+0.57%) |
Jun 01, 2006 | 4.687 | 4.733 | 4.632 | 4.733 | 23,178 | +0.07(+1.50%) |
May 31, 2006 | 4.601 | 4.675 | 4.601 | 4.663 | 49,962 | -0.00(-0.08%) |
May 30, 2006 | 4.659 | 4.671 | 4.621 | 4.667 | 37,085 | -0.06(-1.23%) |
May 26, 2006 | 4.628 | 4.737 | 4.628 | 4.725 | 41,978 | +0.10(+2.10%) |
May 25, 2006 | 4.562 | 4.636 | 4.562 | 4.628 | 18,542 | +0.02(+0.34%) |
May 24, 2006 | 4.601 | 4.659 | 4.559 | 4.613 | 121,301 | +0.01(+0.25%) |
May 23, 2006 | 4.582 | 4.601 | 4.582 | 4.601 | 27,299 | +0.00(+0.00%) |
May 22, 2006 | 4.582 | 4.632 | 4.582 | 4.601 | 31,419 | -0.02(-0.42%) |
May 19, 2006 | 4.659 | 4.659 | 4.590 | 4.621 | 35,025 | -0.02(-0.50%) |
May 18, 2006 | 4.601 | 4.652 | 4.582 | 4.644 | 37,343 | +0.00(+0.08%) |
May 17, 2006 | 4.652 | 4.659 | 4.582 | 4.640 | 67,990 | -0.00(-0.08%) |
May 16, 2006 | 4.644 | 4.659 | 4.621 | 4.644 | 30,647 | +0.00(+0.08%) |
May 15, 2006 | 4.648 | 4.698 | 4.640 | 4.640 | 48,674 | -0.02(-0.42%) |
May 12, 2006 | 4.776 | 4.795 | 4.656 | 4.659 | 48,932 | -0.06(-1.23%) |
May 11, 2006 | 4.757 | 4.795 | 4.683 | 4.718 | 36,313 | +0.02(+0.41%) |
May 10, 2006 | 4.803 | 4.803 | 4.698 | 4.698 | 51,765 | -0.10(-2.18%) |
May 09, 2006 | 4.815 | 4.830 | 4.757 | 4.803 | 70,823 | -0.01(-0.24%) |
May 08, 2006 | 4.815 | 4.834 | 4.737 | 4.815 | 138,298 | +0.05(+0.98%) |
May 05, 2006 | 4.776 | 4.869 | 4.764 | 4.768 | 228,695 | -0.01(-0.16%) |
May 04, 2006 | 4.718 | 4.788 | 4.679 | 4.776 | 65,672 | +0.07(+1.40%) |
May 03, 2006 | 4.834 | 4.834 | 4.644 | 4.710 | 46,614 | -0.08(-1.70%) |
May 02, 2006 | 4.776 | 4.823 | 4.717 | 4.792 | 107,394 | +0.02(+0.33%) |
May 01, 2006 | 4.757 | 4.811 | 4.659 | 4.776 | 98,637 | +0.02(+0.41%) |
Apr 28, 2006 | 4.737 | 4.757 | 4.679 | 4.757 | 73,141 | +0.01(+0.25%) |
Apr 27, 2006 | 4.718 | 4.757 | 4.667 | 4.745 | 53,568 | +0.04(+0.83%) |
Apr 26, 2006 | 4.640 | 4.718 | 4.640 | 4.706 | 105,076 | +0.01(+0.17%) |
Apr 25, 2006 | 4.667 | 4.698 | 4.648 | 4.698 | 55,886 | +0.02(+0.33%) |
Apr 24, 2006 | 4.679 | 4.691 | 4.621 | 4.683 | 83,442 | +0.02(+0.50%) |
Apr 21, 2006 | 4.601 | 4.679 | 4.601 | 4.659 | 62,582 | +0.00(+0.00%) |
Apr 20, 2006 | 4.621 | 4.698 | 4.621 | 4.659 | 89,623 | +0.05(+1.18%) |
Apr 19, 2006 | 4.601 | 4.679 | 4.574 | 4.605 | 56,143 | -0.02(-0.34%) |
Apr 18, 2006 | 4.644 | 4.652 | 4.590 | 4.621 | 28,586 | -0.04(-0.83%) |
Apr 17, 2006 | 4.640 | 4.698 | 4.628 | 4.659 | 39,146 | +0.01(+0.17%) |
Apr 13, 2006 | 4.656 | 4.659 | 4.601 | 4.652 | 61,809 | -0.00(-0.08%) |
Apr 12, 2006 | 4.679 | 4.706 | 4.465 | 4.656 | 28,329 | +0.00(+0.08%) |
Apr 11, 2006 | 4.609 | 4.795 | 4.609 | 4.652 | 224,832 | +0.02(+0.50%) |
Apr 10, 2006 | 4.030 | 4.628 | 3.980 | 4.628 | 879,755 | -0.02(-0.50%) |
Apr 07, 2006 | 4.691 | 4.691 | 4.601 | 4.652 | 56,916 | -0.01(-0.17%) |
Apr 06, 2006 | 4.659 | 4.679 | 4.640 | 4.659 | 34,767 | -0.02(-0.41%) |
Apr 05, 2006 | 4.725 | 4.753 | 4.679 | 4.679 | 53,053 | -0.05(-1.07%) |
Apr 04, 2006 | 4.663 | 4.729 | 4.659 | 4.729 | 140,874 | +0.03(+0.66%) |