Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 2.940 | 2.962 | 2.875 | 2.882 | 138,009 | -0.03(-1.00%) |
Jul 28, 2006 | 3.035 | 3.035 | 2.911 | 2.911 | 87,461 | -0.07(-2.20%) |
Jul 27, 2006 | 3.006 | 3.216 | 2.955 | 2.977 | 81,125 | -0.02(-0.73%) |
Jul 26, 2006 | 2.999 | 3.013 | 2.940 | 2.999 | 271,473 | -0.04(-1.43%) |
Jul 25, 2006 | 3.129 | 3.267 | 2.977 | 3.042 | 795,138 | -0.78(-20.49%) |
Jul 24, 2006 | 3.906 | 3.921 | 3.819 | 3.826 | 44,625 | -0.08(-2.04%) |
Jul 21, 2006 | 3.921 | 3.979 | 3.870 | 3.906 | 132,775 | -0.07(-1.82%) |
Jul 20, 2006 | 3.884 | 4.037 | 3.863 | 3.979 | 39,667 | +0.04(+0.92%) |
Jul 19, 2006 | 4.030 | 4.033 | 3.892 | 3.942 | 39,529 | -0.05(-1.27%) |
Jul 18, 2006 | 4.066 | 4.066 | 3.935 | 3.993 | 12,671 | -0.05(-1.26%) |
Jul 17, 2006 | 4.182 | 4.189 | 3.921 | 4.044 | 70,244 | -0.17(-4.13%) |
Jul 14, 2006 | 4.233 | 4.356 | 4.218 | 4.218 | 30,439 | -0.01(-0.17%) |
Jul 13, 2006 | 4.305 | 4.356 | 4.226 | 4.226 | 10,192 | -0.12(-2.68%) |
Jul 12, 2006 | 4.175 | 4.356 | 4.160 | 4.342 | 25,343 | +0.14(+3.28%) |
Jul 11, 2006 | 4.342 | 4.342 | 4.102 | 4.204 | 47,242 | -0.15(-3.34%) |
Jul 10, 2006 | 4.211 | 4.378 | 4.211 | 4.349 | 24,516 | +0.13(+3.10%) |
Jul 07, 2006 | 4.298 | 4.356 | 4.211 | 4.218 | 17,905 | -0.09(-2.02%) |
Jul 06, 2006 | 4.393 | 4.407 | 4.291 | 4.305 | 57,297 | -0.11(-2.47%) |
Jul 05, 2006 | 4.465 | 4.465 | 4.233 | 4.414 | 75,202 | -0.09(-1.94%) |
Jul 03, 2006 | 4.538 | 4.538 | 4.451 | 4.501 | 45,865 | -0.04(-0.80%) |
Jun 30, 2006 | 4.407 | 4.538 | 4.211 | 4.538 | 647,487 | +0.13(+2.97%) |
Jun 29, 2006 | 4.349 | 4.414 | 4.211 | 4.407 | 105,091 | +0.08(+1.85%) |
Jun 28, 2006 | 4.501 | 4.501 | 4.291 | 4.327 | 78,508 | -0.17(-3.87%) |
Jun 27, 2006 | 4.356 | 4.589 | 4.356 | 4.501 | 80,023 | +0.15(+3.33%) |
Jun 26, 2006 | 4.385 | 4.429 | 4.291 | 4.356 | 102,611 | -0.01(-0.33%) |
Jun 23, 2006 | 4.487 | 4.487 | 4.371 | 4.371 | 133,051 | -0.14(-3.06%) |
Jun 22, 2006 | 4.574 | 4.719 | 4.501 | 4.509 | 59,776 | -0.07(-1.58%) |
Jun 21, 2006 | 4.414 | 4.632 | 4.414 | 4.581 | 66,112 | +0.17(+3.78%) |
Jun 20, 2006 | 4.480 | 4.552 | 4.414 | 4.414 | 55,506 | -0.09(-2.09%) |
Jun 19, 2006 | 4.465 | 4.530 | 4.378 | 4.509 | 217,344 | +0.09(+1.97%) |
Jun 16, 2006 | 4.538 | 4.610 | 4.371 | 4.422 | 198,199 | -0.13(-2.87%) |
Jun 15, 2006 | 4.574 | 4.625 | 4.443 | 4.552 | 25,480 | +0.05(+1.13%) |
Jun 14, 2006 | 4.610 | 4.828 | 4.291 | 4.501 | 110,738 | -0.14(-2.97%) |
Jun 13, 2006 | 4.901 | 4.988 | 4.632 | 4.639 | 63,082 | -0.28(-5.61%) |
Jun 12, 2006 | 4.915 | 5.075 | 4.864 | 4.915 | 32,092 | +0.04(+0.89%) |
Jun 09, 2006 | 4.668 | 4.901 | 4.639 | 4.872 | 108,258 | +0.21(+4.52%) |
Jun 08, 2006 | 4.429 | 4.705 | 4.313 | 4.661 | 161,561 | -0.10(-2.13%) |
Jun 07, 2006 | 5.010 | 5.024 | 4.676 | 4.763 | 141,590 | -0.25(-4.93%) |
Jun 06, 2006 | 5.046 | 5.119 | 5.010 | 5.010 | 66,250 | -0.06(-1.15%) |
Jun 05, 2006 | 5.039 | 5.119 | 5.039 | 5.068 | 67,627 | -0.02(-0.43%) |
Jun 02, 2006 | 5.278 | 5.409 | 5.082 | 5.090 | 66,250 | -0.19(-3.58%) |
Jun 01, 2006 | 5.111 | 5.329 | 5.082 | 5.278 | 236,764 | +0.15(+2.83%) |
May 31, 2006 | 5.242 | 5.293 | 5.010 | 5.133 | 145,033 | -0.07(-1.39%) |
May 30, 2006 | 5.416 | 5.416 | 5.169 | 5.206 | 59,914 | -0.21(-3.89%) |
May 26, 2006 | 5.699 | 5.707 | 5.402 | 5.416 | 117,624 | -0.18(-3.24%) |
May 25, 2006 | 5.656 | 5.714 | 5.525 | 5.598 | 30,026 | -0.02(-0.39%) |
May 24, 2006 | 5.627 | 5.692 | 5.525 | 5.620 | 68,040 | -0.01(-0.26%) |
May 23, 2006 | 5.663 | 5.765 | 5.627 | 5.634 | 95,036 | -0.05(-0.89%) |
May 22, 2006 | 5.634 | 5.736 | 5.547 | 5.685 | 92,419 | +0.05(+0.90%) |
May 19, 2006 | 5.699 | 5.736 | 5.627 | 5.634 | 159,633 | -0.07(-1.15%) |
May 18, 2006 | 5.678 | 5.736 | 5.649 | 5.699 | 102,611 | -0.04(-0.63%) |
May 17, 2006 | 5.728 | 5.772 | 5.663 | 5.736 | 106,881 | +0.01(+0.13%) |
May 16, 2006 | 5.670 | 5.743 | 5.670 | 5.728 | 123,134 | +0.03(+0.51%) |
May 15, 2006 | 5.757 | 5.830 | 5.663 | 5.699 | 165,143 | -0.13(-2.24%) |
May 12, 2006 | 5.772 | 5.946 | 5.663 | 5.830 | 355,353 | +0.07(+1.13%) |
May 11, 2006 | 6.621 | 6.621 | 5.641 | 5.765 | 1,077,492 | -0.86(-12.94%) |
May 10, 2006 | 6.854 | 6.854 | 6.549 | 6.621 | 43,523 | -0.23(-3.39%) |
May 09, 2006 | 6.752 | 6.883 | 6.665 | 6.854 | 41,733 | +0.14(+2.05%) |
May 08, 2006 | 7.260 | 7.289 | 6.716 | 6.716 | 86,359 | +0.15(+2.21%) |
May 05, 2006 | 6.534 | 6.578 | 6.505 | 6.571 | 70,382 | +0.09(+1.46%) |
May 04, 2006 | 6.425 | 6.534 | 6.425 | 6.476 | 133,326 | +0.05(+0.79%) |
May 03, 2006 | 6.527 | 6.534 | 6.317 | 6.425 | 131,811 | -0.15(-2.21%) |
May 02, 2006 | 6.534 | 6.600 | 6.498 | 6.571 | 103,438 | +0.02(+0.33%) |