Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.334 | 5.592 | 5.248 | 5.592 | 142,314 | +0.32(+6.16%) |
Jun 29, 2006 | 5.353 | 5.439 | 5.267 | 5.267 | 124,291 | -0.09(-1.60%) |
Jun 28, 2006 | 5.544 | 5.544 | 5.258 | 5.353 | 82,692 | -0.06(-1.06%) |
Jun 27, 2006 | 5.582 | 5.639 | 5.410 | 5.410 | 62,072 | -0.16(-2.91%) |
Jun 26, 2006 | 5.611 | 5.620 | 5.477 | 5.573 | 71,263 | -0.04(-0.68%) |
Jun 23, 2006 | 5.544 | 5.678 | 5.544 | 5.611 | 70,665 | +0.07(+1.20%) |
Jun 22, 2006 | 5.553 | 5.735 | 5.515 | 5.544 | 111,545 | +0.02(+0.35%) |
Jun 21, 2006 | 5.420 | 5.601 | 5.410 | 5.525 | 85,416 | +0.08(+1.40%) |
Jun 20, 2006 | 5.563 | 5.649 | 5.401 | 5.449 | 96,964 | -0.14(-2.56%) |
Jun 19, 2006 | 5.763 | 5.782 | 5.592 | 5.592 | 79,221 | -0.19(-3.30%) |
Jun 16, 2006 | 5.744 | 5.902 | 5.697 | 5.782 | 73,812 | -0.01(-0.16%) |
Jun 15, 2006 | 5.658 | 5.897 | 5.630 | 5.792 | 137,707 | +0.08(+1.34%) |
Jun 14, 2006 | 5.468 | 5.821 | 5.468 | 5.716 | 150,503 | +0.22(+3.99%) |
Jun 13, 2006 | 5.821 | 5.821 | 5.449 | 5.496 | 237,822 | -0.34(-5.88%) |
Jun 12, 2006 | 5.868 | 5.896 | 5.782 | 5.840 | 60,764 | +0.00(+0.00%) |
Jun 09, 2006 | 5.887 | 5.992 | 5.840 | 5.840 | 112,953 | -0.05(-0.81%) |
Jun 08, 2006 | 6.326 | 6.441 | 5.849 | 5.887 | 164,848 | -0.44(-6.94%) |
Jun 07, 2006 | 6.031 | 6.422 | 6.031 | 6.326 | 197,391 | +0.30(+4.91%) |
Jun 06, 2006 | 5.840 | 6.164 | 5.782 | 6.031 | 137,603 | +0.20(+3.44%) |
Jun 05, 2006 | 6.002 | 6.240 | 5.792 | 5.830 | 188,223 | -0.16(-2.71%) |
Jun 02, 2006 | 6.078 | 6.155 | 5.735 | 5.992 | 213,741 | -0.16(-2.64%) |
Jun 01, 2006 | 5.363 | 6.202 | 5.363 | 6.155 | 224,758 | +0.77(+14.36%) |
May 31, 2006 | 5.382 | 5.639 | 5.382 | 5.382 | 117,555 | +0.00(+0.00%) |
May 30, 2006 | 5.630 | 5.630 | 5.353 | 5.382 | 119,518 | -0.26(-4.57%) |
May 26, 2006 | 5.716 | 5.811 | 5.563 | 5.639 | 164,596 | -0.04(-0.67%) |
May 25, 2006 | 5.372 | 5.754 | 5.239 | 5.678 | 203,406 | +0.31(+5.87%) |
May 24, 2006 | 5.592 | 5.725 | 5.334 | 5.363 | 230,633 | -0.26(-4.58%) |
May 23, 2006 | 5.802 | 5.849 | 5.573 | 5.620 | 191,504 | -0.10(-1.83%) |
May 22, 2006 | 6.250 | 6.250 | 5.630 | 5.725 | 306,794 | -0.59(-9.37%) |
May 19, 2006 | 6.260 | 6.441 | 6.155 | 6.317 | 119,628 | +0.00(+0.00%) |
May 18, 2006 | 6.202 | 6.431 | 6.107 | 6.317 | 142,129 | +0.11(+1.85%) |
May 17, 2006 | 6.145 | 6.270 | 6.050 | 6.202 | 188,525 | +0.07(+1.09%) |
May 16, 2006 | 6.078 | 6.145 | 6.059 | 6.136 | 144,434 | +0.06(+0.94%) |
May 15, 2006 | 6.155 | 6.412 | 5.916 | 6.078 | 346,071 | -0.02(-0.31%) |
May 12, 2006 | 6.489 | 6.516 | 6.011 | 6.097 | 412,057 | -0.39(-6.03%) |
May 11, 2006 | 6.746 | 6.870 | 6.422 | 6.489 | 370,791 | -0.45(-6.46%) |
May 10, 2006 | 6.651 | 7.045 | 6.632 | 6.937 | 470,157 | +0.35(+5.36%) |
May 09, 2006 | 7.118 | 7.405 | 6.555 | 6.584 | 1,366,101 | -1.14(-14.71%) |
May 08, 2006 | 8.168 | 8.216 | 7.624 | 7.720 | 232,589 | -0.48(-5.82%) |
May 05, 2006 | 8.473 | 8.473 | 8.111 | 8.197 | 166,629 | -0.16(-1.94%) |
May 04, 2006 | 8.521 | 8.588 | 8.254 | 8.359 | 240,625 | -0.22(-2.56%) |
May 03, 2006 | 8.426 | 8.578 | 8.378 | 8.578 | 135,952 | +0.16(+1.93%) |
May 02, 2006 | 8.273 | 8.483 | 8.225 | 8.416 | 135,393 | +0.14(+1.73%) |
May 01, 2006 | 8.244 | 8.283 | 8.187 | 8.273 | 102,668 | +0.07(+0.81%) |
Apr 28, 2006 | 8.206 | 8.254 | 8.120 | 8.206 | 62,984 | +0.01(+0.12%) |
Apr 27, 2006 | 8.130 | 8.340 | 8.111 | 8.197 | 94,194 | +0.07(+0.82%) |
Apr 26, 2006 | 8.349 | 8.349 | 8.082 | 8.130 | 104,801 | -0.15(-1.84%) |
Apr 25, 2006 | 8.311 | 8.321 | 8.092 | 8.283 | 89,038 | +0.08(+0.93%) |
Apr 24, 2006 | 8.311 | 8.321 | 8.139 | 8.206 | 107,912 | -0.07(-0.81%) |
Apr 21, 2006 | 8.387 | 8.407 | 8.216 | 8.273 | 117,092 | -0.07(-0.80%) |
Apr 20, 2006 | 8.387 | 8.397 | 8.311 | 8.340 | 62,451 | -0.01(-0.11%) |
Apr 19, 2006 | 8.321 | 8.407 | 8.216 | 8.349 | 162,239 | +0.07(+0.81%) |
Apr 18, 2006 | 8.311 | 8.397 | 8.235 | 8.283 | 85,226 | -0.03(-0.34%) |
Apr 17, 2006 | 8.435 | 8.531 | 8.263 | 8.311 | 223,012 | -0.09(-1.02%) |
Apr 13, 2006 | 8.368 | 8.473 | 8.263 | 8.397 | 186,912 | +0.07(+0.80%) |
Apr 12, 2006 | 8.034 | 8.407 | 8.111 | 8.330 | 204,938 | +0.30(+3.68%) |
Apr 11, 2006 | 8.168 | 8.168 | 7.815 | 8.034 | 399,225 | -0.11(-1.35%) |
Apr 10, 2006 | 8.349 | 8.407 | 8.130 | 8.144 | 124,499 | -0.18(-2.12%) |
Apr 07, 2006 | 8.569 | 8.693 | 8.225 | 8.321 | 248,486 | -0.25(-2.90%) |
Apr 06, 2006 | 8.407 | 8.588 | 8.254 | 8.569 | 387,952 | +0.17(+2.05%) |
Apr 05, 2006 | 8.235 | 8.426 | 8.111 | 8.397 | 231,391 | +0.14(+1.73%) |
Apr 04, 2006 | 8.473 | 8.492 | 8.149 | 8.254 | 328,465 | -0.20(-2.37%) |