Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 5.730 | 5.790 | 5.570 | 5.770 | 201,048 | +0.01(+0.17%) |
Jun 29, 2006 | 5.510 | 5.770 | 5.460 | 5.760 | 211,800 | +0.25(+4.54%) |
Jun 28, 2006 | 5.530 | 5.660 | 5.470 | 5.510 | 205,199 | -0.03(-0.54%) |
Jun 27, 2006 | 5.590 | 5.660 | 5.520 | 5.540 | 101,178 | -0.08(-1.42%) |
Jun 26, 2006 | 5.520 | 5.620 | 5.520 | 5.620 | 92,400 | +0.12(+2.18%) |
Jun 23, 2006 | 5.510 | 5.550 | 5.430 | 5.500 | 191,583 | -0.05(-0.90%) |
Jun 22, 2006 | 5.510 | 5.570 | 5.470 | 5.550 | 74,668 | -0.01(-0.18%) |
Jun 21, 2006 | 5.440 | 5.650 | 5.420 | 5.560 | 105,858 | +0.09(+1.65%) |
Jun 20, 2006 | 5.610 | 5.620 | 5.390 | 5.470 | 168,046 | -0.15(-2.67%) |
Jun 19, 2006 | 5.780 | 5.780 | 5.620 | 5.620 | 224,810 | -0.18(-3.10%) |
Jun 16, 2006 | 5.770 | 5.820 | 5.700 | 5.800 | 400,354 | +0.02(+0.35%) |
Jun 15, 2006 | 5.720 | 5.810 | 5.600 | 5.780 | 109,783 | +0.13(+2.30%) |
Jun 14, 2006 | 5.580 | 5.720 | 5.530 | 5.650 | 124,333 | +0.07(+1.25%) |
Jun 13, 2006 | 5.780 | 5.820 | 5.580 | 5.580 | 202,065 | -0.18(-3.12%) |
Jun 12, 2006 | 5.670 | 5.850 | 5.670 | 5.760 | 289,275 | +0.08(+1.41%) |
Jun 09, 2006 | 6.060 | 6.090 | 5.670 | 5.680 | 328,453 | -0.37(-6.12%) |
Jun 08, 2006 | 6.100 | 6.200 | 5.870 | 6.050 | 174,783 | -0.07(-1.14%) |
Jun 07, 2006 | 6.320 | 6.410 | 6.120 | 6.120 | 209,943 | -0.23(-3.62%) |
Jun 06, 2006 | 6.160 | 6.350 | 6.150 | 6.350 | 319,100 | +0.18(+2.92%) |
Jun 05, 2006 | 6.300 | 6.330 | 6.160 | 6.170 | 230,128 | -0.11(-1.75%) |
Jun 02, 2006 | 6.219 | 6.320 | 6.200 | 6.280 | 142,323 | +0.06(+0.96%) |
Jun 01, 2006 | 6.300 | 6.320 | 6.180 | 6.220 | 106,536 | -0.09(-1.43%) |
May 31, 2006 | 6.280 | 6.360 | 6.160 | 6.310 | 182,544 | +0.05(+0.80%) |
May 30, 2006 | 6.550 | 6.550 | 6.250 | 6.260 | 126,836 | -0.33(-5.01%) |
May 26, 2006 | 6.480 | 6.640 | 6.430 | 6.590 | 112,825 | +0.11(+1.70%) |
May 25, 2006 | 6.660 | 6.660 | 6.390 | 6.480 | 185,522 | -0.10(-1.52%) |
May 24, 2006 | 6.350 | 6.640 | 6.120 | 6.580 | 279,885 | +0.25(+3.95%) |
May 23, 2006 | 6.670 | 6.710 | 6.330 | 6.330 | 216,947 | -0.32(-4.81%) |
May 22, 2006 | 6.650 | 6.710 | 6.420 | 6.650 | 275,682 | -0.05(-0.75%) |
May 19, 2006 | 6.900 | 6.920 | 6.650 | 6.700 | 228,285 | -0.25(-3.60%) |
May 18, 2006 | 7.100 | 7.200 | 6.890 | 6.950 | 124,976 | -0.13(-1.84%) |
May 17, 2006 | 7.100 | 7.240 | 7.080 | 7.080 | 183,538 | -0.10(-1.39%) |
May 16, 2006 | 7.160 | 7.250 | 7.100 | 7.180 | 314,154 | +0.00(+0.00%) |
May 15, 2006 | 7.230 | 7.270 | 7.140 | 7.180 | 348,935 | -0.12(-1.64%) |
May 12, 2006 | 7.300 | 7.380 | 7.210 | 7.300 | 267,134 | -0.04(-0.54%) |
May 11, 2006 | 7.430 | 7.440 | 7.300 | 7.340 | 282,250 | -0.11(-1.48%) |
May 10, 2006 | 7.350 | 7.570 | 7.310 | 7.450 | 245,386 | +0.10(+1.36%) |
May 09, 2006 | 7.530 | 7.530 | 7.280 | 7.350 | 365,965 | -0.16(-2.13%) |
May 08, 2006 | 7.160 | 7.530 | 7.160 | 7.510 | 280,447 | +0.31(+4.31%) |
May 05, 2006 | 7.210 | 7.340 | 7.170 | 7.200 | 800,224 | +0.00(+0.00%) |
May 04, 2006 | 7.210 | 7.340 | 7.160 | 7.200 | 271,346 | +0.02(+0.28%) |
May 03, 2006 | 7.240 | 7.360 | 7.160 | 7.180 | 293,149 | -0.08(-1.10%) |
May 02, 2006 | 7.130 | 7.410 | 7.120 | 7.260 | 316,261 | +0.13(+1.82%) |
May 01, 2006 | 7.200 | 7.380 | 7.130 | 7.130 | 235,971 | -0.09(-1.25%) |
Apr 28, 2006 | 7.300 | 7.420 | 7.150 | 7.220 | 198,800 | -0.04(-0.55%) |
Apr 27, 2006 | 7.260 | 7.470 | 7.250 | 7.260 | 225,333 | -0.07(-0.95%) |
Apr 26, 2006 | 7.480 | 7.530 | 7.250 | 7.330 | 231,871 | -0.15(-2.01%) |
Apr 25, 2006 | 7.660 | 7.660 | 7.440 | 7.480 | 160,492 | -0.12(-1.58%) |
Apr 24, 2006 | 7.700 | 7.740 | 7.570 | 7.600 | 146,255 | -0.14(-1.81%) |
Apr 21, 2006 | 7.800 | 7.800 | 7.600 | 7.740 | 166,855 | +0.02(+0.26%) |
Apr 20, 2006 | 7.700 | 7.720 | 7.580 | 7.720 | 133,445 | +0.01(+0.13%) |
Apr 19, 2006 | 7.680 | 7.750 | 7.600 | 7.710 | 241,138 | +0.01(+0.13%) |
Apr 18, 2006 | 7.550 | 7.750 | 7.520 | 7.700 | 205,623 | +0.15(+1.99%) |
Apr 17, 2006 | 7.860 | 7.900 | 7.520 | 7.550 | 235,665 | -0.27(-3.45%) |
Apr 13, 2006 | 7.650 | 7.840 | 7.630 | 7.820 | 330,820 | +0.17(+2.22%) |
Apr 12, 2006 | 7.500 | 7.730 | 7.520 | 7.650 | 674,999 | +0.15(+2.00%) |
Apr 11, 2006 | 7.760 | 7.760 | 7.420 | 7.500 | 502,160 | -0.26(-3.35%) |
Apr 10, 2006 | 7.800 | 7.800 | 7.510 | 7.760 | 2,476,629 | +0.77(+11.02%) |
Apr 07, 2006 | 7.030 | 7.050 | 6.848 | 6.990 | 532,995 | -0.02(-0.36%) |
Apr 06, 2006 | 7.040 | 7.040 | 6.960 | 7.015 | 362,007 | +0.02(+0.29%) |
Apr 05, 2006 | 7.030 | 7.120 | 6.960 | 6.995 | 122,277 | -0.06(-0.92%) |
Apr 04, 2006 | 6.950 | 7.060 | 6.900 | 7.060 | 129,397 | +0.02(+0.28%) |