Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.474 | 5.702 | 5.474 | 5.679 | 720,024 | +0.38(+7.21%) |
Aug 30, 2006 | 5.323 | 5.390 | 5.285 | 5.297 | 421,524 | -0.02(-0.43%) |
Aug 29, 2006 | 5.264 | 5.339 | 5.251 | 5.320 | 265,121 | +0.05(+0.91%) |
Aug 28, 2006 | 5.180 | 5.291 | 5.102 | 5.272 | 405,311 | +0.09(+1.78%) |
Aug 25, 2006 | 5.201 | 5.222 | 5.119 | 5.180 | 617,027 | -0.02(-0.40%) |
Aug 24, 2006 | 5.274 | 5.274 | 5.138 | 5.201 | 466,346 | -0.08(-1.51%) |
Aug 23, 2006 | 5.434 | 5.450 | 5.281 | 5.281 | 69,618 | -0.16(-2.93%) |
Aug 22, 2006 | 5.484 | 5.484 | 5.417 | 5.440 | 149,250 | -0.05(-0.92%) |
Aug 21, 2006 | 5.539 | 5.539 | 5.467 | 5.490 | 30,994 | -0.07(-1.24%) |
Aug 18, 2006 | 5.620 | 5.629 | 5.536 | 5.560 | 236,034 | -0.08(-1.45%) |
Aug 17, 2006 | 5.608 | 5.652 | 5.568 | 5.641 | 61,035 | +0.04(+0.79%) |
Aug 16, 2006 | 5.474 | 5.597 | 5.474 | 5.597 | 134,468 | +0.14(+2.65%) |
Aug 15, 2006 | 5.409 | 5.495 | 5.409 | 5.453 | 160,217 | +0.04(+0.81%) |
Aug 14, 2006 | 5.369 | 5.513 | 5.367 | 5.409 | 349,998 | +0.04(+0.74%) |
Aug 11, 2006 | 5.495 | 5.495 | 5.335 | 5.369 | 137,329 | -0.13(-2.33%) |
Aug 10, 2006 | 5.513 | 5.522 | 5.423 | 5.497 | 103,950 | -0.01(-0.11%) |
Aug 09, 2006 | 5.631 | 5.652 | 5.497 | 5.503 | 142,097 | -0.11(-1.91%) |
Aug 08, 2006 | 5.578 | 5.662 | 5.570 | 5.610 | 884,056 | +0.02(+0.41%) |
Aug 07, 2006 | 5.547 | 5.589 | 5.547 | 5.587 | 231,266 | +0.03(+0.53%) |
Aug 04, 2006 | 5.547 | 5.581 | 5.539 | 5.557 | 268,459 | +0.03(+0.57%) |
Aug 03, 2006 | 5.327 | 5.530 | 5.325 | 5.526 | 360,965 | +0.19(+3.58%) |
Aug 02, 2006 | 5.306 | 5.346 | 5.302 | 5.335 | 187,397 | +0.03(+0.55%) |
Aug 01, 2006 | 5.495 | 5.495 | 5.285 | 5.306 | 347,137 | -0.19(-3.44%) |
Jul 31, 2006 | 5.557 | 5.564 | 5.436 | 5.495 | 228,881 | -0.08(-1.50%) |
Jul 28, 2006 | 5.442 | 5.589 | 5.442 | 5.578 | 94,890 | +0.16(+2.90%) |
Jul 27, 2006 | 5.461 | 5.484 | 5.402 | 5.421 | 215,053 | -0.03(-0.62%) |
Jul 26, 2006 | 5.306 | 5.463 | 5.222 | 5.455 | 269,889 | +0.14(+2.60%) |
Jul 25, 2006 | 5.224 | 5.358 | 5.224 | 5.316 | 69,618 | +0.09(+1.81%) |
Jul 24, 2006 | 5.033 | 5.276 | 5.033 | 5.222 | 223,636 | +0.18(+3.62%) |
Jul 21, 2006 | 5.096 | 5.109 | 5.039 | 5.039 | 102,520 | -0.07(-1.40%) |
Jul 20, 2006 | 5.117 | 5.167 | 5.104 | 5.111 | 64,849 | -0.02(-0.33%) |
Jul 19, 2006 | 4.834 | 5.128 | 4.834 | 5.128 | 94,413 | +0.30(+6.26%) |
Jul 18, 2006 | 4.903 | 4.907 | 4.796 | 4.826 | 242,233 | -0.08(-1.62%) |
Jul 17, 2006 | 4.949 | 4.970 | 4.897 | 4.905 | 39,100 | -0.06(-1.27%) |
Jul 14, 2006 | 5.018 | 5.033 | 4.935 | 4.968 | 72,956 | -0.05(-1.09%) |
Jul 13, 2006 | 5.096 | 5.096 | 5.008 | 5.023 | 136,852 | -0.08(-1.56%) |
Jul 12, 2006 | 5.077 | 5.107 | 5.077 | 5.102 | 41,008 | +0.02(+0.41%) |
Jul 11, 2006 | 5.071 | 5.083 | 4.981 | 5.081 | 98,705 | +0.03(+0.50%) |
Jul 10, 2006 | 5.159 | 5.190 | 5.054 | 5.056 | 172,615 | -0.11(-2.19%) |
Jul 07, 2006 | 5.130 | 5.169 | 5.075 | 5.169 | 216,960 | +0.04(+0.69%) |
Jul 06, 2006 | 5.117 | 5.180 | 5.086 | 5.134 | 185,012 | +0.01(+0.20%) |
Jul 05, 2006 | 4.970 | 5.123 | 4.928 | 5.123 | 459,671 | +0.14(+2.86%) |
Jul 03, 2006 | 4.949 | 4.983 | 4.926 | 4.981 | 310,421 | +0.01(+0.13%) |
Jun 30, 2006 | 4.935 | 5.052 | 4.918 | 4.974 | 390,052 | +0.04(+0.85%) |
Jun 29, 2006 | 4.933 | 4.933 | 4.933 | 4.933 | 0 | +0.00(+0.09%) |
Jun 28, 2006 | 4.991 | 5.037 | 4.895 | 4.928 | 59,127 | -0.06(-1.26%) |
Jun 27, 2006 | 5.232 | 5.232 | 4.991 | 4.991 | 184,536 | -0.25(-4.76%) |
Jun 23, 2006 | 5.226 | 5.281 | 5.222 | 5.241 | 27,179 | +0.00(+0.00%) |
Jun 22, 2006 | 5.260 | 5.302 | 5.230 | 5.241 | 41,484 | -0.02(-0.36%) |
Jun 21, 2006 | 5.243 | 5.356 | 5.243 | 5.260 | 85,353 | +0.04(+0.68%) |
Jun 20, 2006 | 5.331 | 5.392 | 5.222 | 5.224 | 146,865 | -0.09(-1.77%) |
Jun 19, 2006 | 5.641 | 5.641 | 5.306 | 5.318 | 137,805 | -0.32(-5.62%) |
Jun 16, 2006 | 5.549 | 5.746 | 5.549 | 5.635 | 84,400 | +0.07(+1.28%) |
Jun 15, 2006 | 5.453 | 5.620 | 5.400 | 5.564 | 318,050 | +0.14(+2.67%) |
Jun 14, 2006 | 5.526 | 5.526 | 5.390 | 5.419 | 156,402 | -0.13(-2.42%) |
Jun 13, 2006 | 5.830 | 5.843 | 5.553 | 5.553 | 183,105 | -0.28(-4.75%) |
Jun 12, 2006 | 5.945 | 5.945 | 5.799 | 5.830 | 185,012 | -0.12(-2.01%) |
Jun 09, 2006 | 6.025 | 6.029 | 5.914 | 5.950 | 90,122 | -0.08(-1.32%) |
Jun 08, 2006 | 6.180 | 6.180 | 5.939 | 6.029 | 136,375 | -0.16(-2.54%) |
Jun 07, 2006 | 6.164 | 6.394 | 6.140 | 6.187 | 143,051 | +0.02(+0.27%) |
Jun 06, 2006 | 6.212 | 6.237 | 6.145 | 6.170 | 102,520 | -0.05(-0.74%) |
Jun 05, 2006 | 6.331 | 6.331 | 6.168 | 6.216 | 96,321 | -0.11(-1.79%) |
Jun 02, 2006 | 5.872 | 6.543 | 5.872 | 6.329 | 674,247 | +0.46(+7.79%) |