Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.674 | 5.713 | 5.619 | 5.713 | 26,059 | +0.10(+1.74%) |
Jun 29, 2006 | 5.667 | 5.674 | 5.573 | 5.616 | 34,478 | -0.05(-0.81%) |
Jun 28, 2006 | 5.652 | 5.661 | 5.600 | 5.661 | 15,761 | +0.03(+0.54%) |
Jun 27, 2006 | 5.521 | 5.634 | 5.512 | 5.631 | 43,688 | +0.16(+2.95%) |
Jun 26, 2006 | 5.485 | 5.485 | 5.378 | 5.470 | 38,090 | +0.09(+1.58%) |
Jun 23, 2006 | 5.564 | 5.569 | 5.381 | 5.384 | 41,098 | -0.09(-1.67%) |
Jun 22, 2006 | 5.588 | 5.695 | 5.470 | 5.476 | 34,649 | -0.07(-1.26%) |
Jun 21, 2006 | 5.543 | 5.649 | 5.524 | 5.546 | 24,890 | -0.00(-0.05%) |
Jun 20, 2006 | 5.600 | 5.600 | 5.537 | 5.549 | 9,381 | -0.11(-1.94%) |
Jun 19, 2006 | 5.625 | 5.692 | 5.622 | 5.658 | 21,248 | -0.05(-0.80%) |
Jun 16, 2006 | 5.695 | 5.719 | 5.591 | 5.704 | 39,101 | +0.02(+0.27%) |
Jun 15, 2006 | 5.832 | 5.832 | 5.637 | 5.689 | 44,851 | -0.11(-1.89%) |
Jun 14, 2006 | 5.683 | 5.872 | 5.655 | 5.798 | 30,606 | +0.09(+1.49%) |
Jun 13, 2006 | 5.814 | 5.847 | 5.686 | 5.713 | 41,922 | -0.11(-1.93%) |
Jun 12, 2006 | 5.865 | 5.887 | 5.801 | 5.826 | 24,321 | -0.03(-0.57%) |
Jun 09, 2006 | 5.878 | 5.890 | 5.825 | 5.859 | 55,723 | -0.02(-0.26%) |
Jun 08, 2006 | 5.853 | 5.878 | 5.780 | 5.875 | 26,413 | +0.02(+0.42%) |
Jun 07, 2006 | 5.875 | 5.878 | 5.838 | 5.850 | 16,405 | +0.02(+0.42%) |
Jun 06, 2006 | 5.808 | 5.841 | 5.798 | 5.826 | 51,930 | +0.02(+0.31%) |
Jun 05, 2006 | 5.658 | 5.808 | 5.658 | 5.808 | 48,351 | +0.21(+3.70%) |
Jun 02, 2006 | 5.661 | 5.738 | 5.558 | 5.600 | 32,084 | -0.01(-0.22%) |
Jun 01, 2006 | 5.618 | 5.643 | 5.558 | 5.613 | 31,559 | -0.02(-0.32%) |
May 31, 2006 | 5.795 | 5.838 | 5.600 | 5.631 | 24,279 | -0.09(-1.54%) |
May 30, 2006 | 5.576 | 5.762 | 5.567 | 5.719 | 53,303 | +0.18(+3.30%) |
May 26, 2006 | 5.579 | 5.579 | 5.509 | 5.537 | 6,829 | -0.01(-0.11%) |
May 25, 2006 | 5.509 | 5.588 | 5.482 | 5.543 | 34,626 | +0.01(+0.22%) |
May 24, 2006 | 5.566 | 5.664 | 5.491 | 5.530 | 30,698 | -0.08(-1.36%) |
May 23, 2006 | 5.451 | 5.607 | 5.451 | 5.607 | 47,934 | +0.13(+2.33%) |
May 22, 2006 | 5.406 | 5.479 | 5.381 | 5.479 | 26,699 | -0.01(-0.11%) |
May 19, 2006 | 5.476 | 5.509 | 5.418 | 5.485 | 50,696 | +0.01(+0.17%) |
May 18, 2006 | 5.482 | 5.527 | 5.475 | 5.476 | 23,661 | -0.05(-0.91%) |
May 17, 2006 | 5.671 | 5.786 | 5.497 | 5.526 | 53,044 | -0.12(-2.13%) |
May 16, 2006 | 5.722 | 5.734 | 5.646 | 5.646 | 21,015 | -0.04(-0.75%) |
May 15, 2006 | 5.677 | 5.731 | 5.655 | 5.689 | 22,758 | +0.04(+0.70%) |
May 12, 2006 | 5.674 | 5.674 | 5.604 | 5.649 | 21,764 | +0.02(+0.32%) |
May 11, 2006 | 5.497 | 5.674 | 5.223 | 5.631 | 106,738 | +0.13(+2.44%) |
May 10, 2006 | 5.661 | 5.667 | 5.497 | 5.497 | 43,698 | -0.16(-2.85%) |
May 09, 2006 | 5.756 | 5.792 | 5.637 | 5.658 | 29,897 | -0.12(-2.06%) |
May 08, 2006 | 5.753 | 5.799 | 5.564 | 5.777 | 60,921 | +0.02(+0.37%) |
May 05, 2006 | 5.783 | 5.823 | 5.756 | 5.756 | 107,680 | -0.06(-1.05%) |
May 04, 2006 | 5.789 | 5.859 | 5.786 | 5.817 | 10,655 | -0.04(-0.73%) |
May 03, 2006 | 5.939 | 5.939 | 5.756 | 5.859 | 39,390 | -0.24(-3.99%) |
May 02, 2006 | 6.097 | 6.136 | 6.079 | 6.103 | 24,400 | +0.02(+0.40%) |
May 01, 2006 | 6.068 | 6.121 | 6.018 | 6.079 | 25,231 | +0.03(+0.55%) |
Apr 28, 2006 | 6.060 | 6.079 | 6.006 | 6.045 | 33,821 | +0.05(+0.76%) |
Apr 27, 2006 | 5.923 | 6.027 | 5.923 | 5.999 | 25,481 | +0.01(+0.20%) |
Apr 26, 2006 | 6.054 | 6.054 | 5.939 | 5.987 | 44,171 | -0.02(-0.30%) |
Apr 25, 2006 | 6.060 | 6.075 | 5.999 | 6.006 | 22,949 | -0.05(-0.90%) |
Apr 24, 2006 | 6.161 | 6.161 | 6.045 | 6.060 | 23,412 | -0.07(-1.09%) |
Apr 21, 2006 | 6.167 | 6.194 | 6.094 | 6.127 | 48,932 | -0.04(-0.64%) |
Apr 20, 2006 | 6.045 | 6.167 | 6.009 | 6.167 | 35,446 | +0.16(+2.64%) |
Apr 19, 2006 | 5.945 | 6.045 | 5.856 | 6.009 | 29,227 | +0.06(+1.02%) |
Apr 18, 2006 | 5.969 | 5.969 | 5.865 | 5.948 | 16,254 | -0.01(-0.10%) |
Apr 17, 2006 | 6.106 | 6.106 | 5.929 | 5.954 | 19,291 | -0.15(-2.40%) |
Apr 13, 2006 | 6.088 | 6.161 | 6.018 | 6.100 | 15,971 | +0.02(+0.35%) |
Apr 12, 2006 | 5.993 | 6.179 | 5.984 | 6.079 | 42,789 | +0.08(+1.37%) |
Apr 11, 2006 | 5.960 | 6.002 | 5.865 | 5.996 | 34,642 | -0.00(-0.05%) |
Apr 10, 2006 | 6.179 | 6.182 | 5.960 | 5.999 | 31,739 | -0.14(-2.28%) |
Apr 07, 2006 | 6.194 | 6.219 | 6.082 | 6.140 | 47,655 | -0.06(-0.93%) |
Apr 06, 2006 | 6.174 | 6.234 | 6.174 | 6.197 | 49,287 | -0.01(-0.20%) |
Apr 05, 2006 | 6.213 | 6.213 | 6.136 | 6.210 | 36,681 | -0.00(-0.05%) |
Apr 04, 2006 | 6.136 | 6.213 | 6.087 | 6.213 | 55,185 | +0.07(+1.09%) |