Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.530 | 5.730 | 5.480 | 5.600 | 1,423,795 | +0.10(+1.82%) |
Jun 29, 2006 | 5.260 | 5.500 | 5.240 | 5.500 | 529,500 | +0.30(+5.77%) |
Jun 28, 2006 | 5.220 | 5.260 | 5.110 | 5.200 | 1,129,792 | -0.03(-0.57%) |
Jun 27, 2006 | 5.410 | 5.460 | 5.140 | 5.230 | 675,454 | -0.20(-3.68%) |
Jun 26, 2006 | 5.280 | 5.450 | 5.160 | 5.430 | 619,400 | +0.19(+3.63%) |
Jun 23, 2006 | 5.250 | 5.380 | 5.240 | 5.240 | 997,385 | +0.00(+0.00%) |
Jun 22, 2006 | 5.360 | 5.390 | 5.230 | 5.240 | 421,416 | -0.11(-2.06%) |
Jun 21, 2006 | 5.270 | 5.560 | 5.250 | 5.350 | 423,169 | +0.05(+0.94%) |
Jun 20, 2006 | 5.570 | 5.590 | 5.280 | 5.300 | 925,732 | -0.30(-5.36%) |
Jun 19, 2006 | 5.600 | 5.660 | 5.560 | 5.600 | 540,005 | +0.03(+0.54%) |
Jun 16, 2006 | 5.720 | 5.720 | 5.430 | 5.570 | 1,314,299 | -0.18(-3.13%) |
Jun 15, 2006 | 5.680 | 5.810 | 5.630 | 5.750 | 336,284 | +0.15(+2.68%) |
Jun 14, 2006 | 5.530 | 5.720 | 5.440 | 5.600 | 347,878 | +0.08(+1.45%) |
Jun 13, 2006 | 5.700 | 5.850 | 5.450 | 5.520 | 657,789 | -0.13(-2.30%) |
Jun 12, 2006 | 6.000 | 6.000 | 5.590 | 5.650 | 641,637 | -0.32(-5.36%) |
Jun 09, 2006 | 5.930 | 6.030 | 5.860 | 5.970 | 484,335 | +0.09(+1.53%) |
Jun 08, 2006 | 6.140 | 6.140 | 5.790 | 5.880 | 625,544 | -0.22(-3.61%) |
Jun 07, 2006 | 6.240 | 6.310 | 6.060 | 6.100 | 593,013 | -0.14(-2.24%) |
Jun 06, 2006 | 6.260 | 6.420 | 6.200 | 6.240 | 361,488 | -0.06(-0.95%) |
Jun 05, 2006 | 6.780 | 6.780 | 6.260 | 6.300 | 544,896 | -0.46(-6.80%) |
Jun 02, 2006 | 6.980 | 7.060 | 6.660 | 6.760 | 532,379 | +0.10(+1.50%) |
Jun 01, 2006 | 6.360 | 6.700 | 6.300 | 6.660 | 247,277 | +0.30(+4.72%) |
May 31, 2006 | 6.260 | 6.410 | 6.200 | 6.360 | 527,621 | +0.10(+1.60%) |
May 30, 2006 | 6.330 | 6.541 | 6.200 | 6.260 | 477,980 | -0.17(-2.64%) |
May 26, 2006 | 6.370 | 6.470 | 6.290 | 6.430 | 224,501 | +0.08(+1.26%) |
May 25, 2006 | 6.170 | 6.390 | 6.170 | 6.350 | 327,142 | +0.08(+1.28%) |
May 24, 2006 | 6.130 | 6.350 | 6.070 | 6.270 | 641,782 | +0.14(+2.28%) |
May 23, 2006 | 6.270 | 6.360 | 6.080 | 6.130 | 435,826 | -0.17(-2.70%) |
May 22, 2006 | 6.340 | 6.380 | 6.080 | 6.300 | 530,992 | -0.06(-0.94%) |
May 19, 2006 | 6.350 | 6.450 | 6.070 | 6.360 | 480,715 | +0.01(+0.16%) |
May 18, 2006 | 6.220 | 6.380 | 6.220 | 6.350 | 589,814 | +0.12(+1.93%) |
May 17, 2006 | 6.310 | 6.460 | 6.160 | 6.230 | 650,576 | -0.11(-1.74%) |
May 16, 2006 | 6.210 | 6.400 | 6.210 | 6.340 | 700,514 | +0.10(+1.60%) |
May 15, 2006 | 6.230 | 6.290 | 6.050 | 6.240 | 910,095 | +0.01(+0.16%) |
May 12, 2006 | 5.920 | 6.270 | 5.880 | 6.230 | 967,099 | -0.01(-0.16%) |
May 11, 2006 | 6.510 | 6.510 | 6.180 | 6.240 | 875,909 | -0.27(-4.15%) |
May 10, 2006 | 6.970 | 7.000 | 6.120 | 6.510 | 2,319,381 | -1.17(-15.23%) |
May 09, 2006 | 7.690 | 7.920 | 7.630 | 7.680 | 529,527 | -0.14(-1.79%) |
May 08, 2006 | 8.240 | 8.240 | 7.780 | 7.820 | 509,668 | -0.37(-4.52%) |
May 05, 2006 | 8.300 | 8.370 | 8.160 | 8.190 | 229,002 | -0.12(-1.44%) |
May 04, 2006 | 8.360 | 8.400 | 8.290 | 8.310 | 126,882 | -0.02(-0.24%) |
May 03, 2006 | 8.200 | 8.350 | 8.160 | 8.330 | 215,138 | +0.17(+2.08%) |
May 02, 2006 | 8.090 | 8.270 | 8.040 | 8.160 | 327,114 | +0.12(+1.49%) |
May 01, 2006 | 8.300 | 8.370 | 8.020 | 8.040 | 313,899 | -0.28(-3.37%) |
Apr 28, 2006 | 8.170 | 8.520 | 8.150 | 8.320 | 825,700 | +0.07(+0.85%) |
Apr 27, 2006 | 8.100 | 8.370 | 8.080 | 8.250 | 384,910 | +0.05(+0.61%) |
Apr 26, 2006 | 8.050 | 8.260 | 8.050 | 8.200 | 491,949 | +0.17(+2.12%) |
Apr 25, 2006 | 7.940 | 8.040 | 7.940 | 8.030 | 322,346 | +0.04(+0.50%) |
Apr 24, 2006 | 7.920 | 8.000 | 7.920 | 7.990 | 378,258 | +0.03(+0.38%) |
Apr 21, 2006 | 8.000 | 8.020 | 7.850 | 7.960 | 329,497 | +0.01(+0.13%) |
Apr 20, 2006 | 8.200 | 8.200 | 7.840 | 7.950 | 308,760 | -0.24(-2.93%) |
Apr 19, 2006 | 8.010 | 8.210 | 7.880 | 8.190 | 406,523 | +0.19(+2.37%) |
Apr 18, 2006 | 7.860 | 8.000 | 7.760 | 8.000 | 432,951 | +0.21(+2.70%) |
Apr 17, 2006 | 7.700 | 7.880 | 7.690 | 7.790 | 324,366 | +0.02(+0.26%) |
Apr 13, 2006 | 7.670 | 7.950 | 7.610 | 7.770 | 338,208 | +0.10(+1.30%) |
Apr 12, 2006 | 7.770 | 7.810 | 7.410 | 7.670 | 356,595 | -0.10(-1.29%) |
Apr 11, 2006 | 7.980 | 7.990 | 7.770 | 7.770 | 328,739 | -0.15(-1.89%) |
Apr 10, 2006 | 7.900 | 8.000 | 7.870 | 7.920 | 173,668 | +0.01(+0.13%) |
Apr 07, 2006 | 8.010 | 8.100 | 7.860 | 7.910 | 360,324 | -0.03(-0.38%) |
Apr 06, 2006 | 7.860 | 8.010 | 7.750 | 7.940 | 291,263 | +0.02(+0.25%) |
Apr 05, 2006 | 8.070 | 8.130 | 7.880 | 7.920 | 441,017 | -0.17(-2.10%) |
Apr 04, 2006 | 8.170 | 8.250 | 7.990 | 8.090 | 430,969 | -0.09(-1.10%) |