Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.848 | 6.167 | 5.848 | 6.111 | 3,021,055 | +0.35(+6.03%) |
Aug 30, 2006 | 5.829 | 5.829 | 5.679 | 5.763 | 1,329,255 | +0.03(+0.49%) |
Aug 29, 2006 | 5.576 | 5.735 | 5.463 | 5.735 | 1,323,609 | +0.15(+2.69%) |
Aug 28, 2006 | 5.735 | 5.735 | 5.557 | 5.585 | 1,100,628 | -0.15(-2.62%) |
Aug 25, 2006 | 5.651 | 5.801 | 5.632 | 5.735 | 852,611 | +0.08(+1.49%) |
Aug 24, 2006 | 5.707 | 5.716 | 5.566 | 5.651 | 974,276 | +0.04(+0.67%) |
Aug 23, 2006 | 5.876 | 5.942 | 5.613 | 5.613 | 1,878,131 | -0.24(-4.17%) |
Aug 22, 2006 | 5.698 | 5.867 | 5.613 | 5.857 | 1,730,365 | +0.10(+1.79%) |
Aug 21, 2006 | 5.491 | 5.754 | 5.491 | 5.754 | 1,625,746 | +0.32(+5.87%) |
Aug 18, 2006 | 5.454 | 5.538 | 5.266 | 5.435 | 1,481,922 | +0.01(+0.17%) |
Aug 17, 2006 | 5.576 | 5.604 | 5.425 | 5.425 | 1,332,132 | -0.15(-2.69%) |
Aug 16, 2006 | 5.566 | 5.707 | 5.538 | 5.576 | 2,021,529 | +0.08(+1.37%) |
Aug 15, 2006 | 5.350 | 5.510 | 5.322 | 5.500 | 1,222,612 | +0.20(+3.72%) |
Aug 14, 2006 | 5.294 | 5.416 | 5.219 | 5.303 | 1,240,084 | +0.01(+0.18%) |
Aug 11, 2006 | 5.397 | 5.463 | 5.266 | 5.294 | 1,070,478 | -0.08(-1.40%) |
Aug 10, 2006 | 5.350 | 5.425 | 5.313 | 5.369 | 1,335,967 | -0.03(-0.52%) |
Aug 09, 2006 | 5.510 | 5.557 | 5.369 | 5.397 | 1,502,270 | +0.03(+0.52%) |
Aug 08, 2006 | 5.444 | 5.519 | 5.369 | 5.369 | 1,132,589 | -0.08(-1.55%) |
Aug 07, 2006 | 5.510 | 5.576 | 5.388 | 5.454 | 1,430,678 | -0.05(-0.85%) |
Aug 04, 2006 | 5.585 | 5.632 | 5.397 | 5.500 | 1,788,960 | +0.01(+0.17%) |
Aug 03, 2006 | 5.332 | 5.491 | 5.303 | 5.491 | 1,997,239 | +0.05(+0.86%) |
Aug 02, 2006 | 5.416 | 5.613 | 5.163 | 5.444 | 4,090,148 | +0.38(+7.61%) |
Aug 01, 2006 | 4.965 | 5.069 | 4.890 | 5.059 | 1,379,967 | +0.12(+2.47%) |
Jul 31, 2006 | 5.041 | 5.097 | 4.928 | 4.937 | 1,433,448 | -0.08(-1.68%) |
Jul 28, 2006 | 4.872 | 5.050 | 4.872 | 5.022 | 1,100,948 | +0.20(+4.09%) |
Jul 27, 2006 | 5.031 | 5.069 | 4.787 | 4.825 | 1,129,819 | -0.11(-2.28%) |
Jul 26, 2006 | 4.843 | 5.012 | 4.778 | 4.937 | 1,473,719 | +0.04(+0.77%) |
Jul 25, 2006 | 4.740 | 4.928 | 4.665 | 4.900 | 1,319,241 | +0.23(+4.82%) |
Jul 24, 2006 | 4.571 | 4.684 | 4.477 | 4.674 | 1,459,443 | +0.11(+2.47%) |
Jul 21, 2006 | 4.515 | 4.684 | 4.515 | 4.562 | 1,417,894 | +0.00(+0.00%) |
Jul 20, 2006 | 4.815 | 4.881 | 4.562 | 4.562 | 2,011,089 | -0.24(-5.08%) |
Jul 19, 2006 | 4.693 | 4.853 | 4.599 | 4.806 | 1,112,134 | +0.17(+3.64%) |
Jul 18, 2006 | 4.712 | 4.721 | 4.515 | 4.637 | 1,417,681 | -0.05(-1.00%) |
Jul 17, 2006 | 4.890 | 4.918 | 4.646 | 4.684 | 1,449,215 | -0.27(-5.49%) |
Jul 14, 2006 | 4.937 | 4.994 | 4.872 | 4.956 | 1,493,641 | +0.08(+1.54%) |
Jul 13, 2006 | 4.984 | 5.059 | 4.862 | 4.881 | 1,462,745 | -0.18(-3.52%) |
Jul 12, 2006 | 5.087 | 5.209 | 5.041 | 5.059 | 2,742,888 | +0.04(+0.75%) |
Jul 11, 2006 | 4.834 | 5.031 | 4.778 | 5.022 | 1,419,492 | +0.23(+4.70%) |
Jul 10, 2006 | 4.834 | 4.900 | 4.759 | 4.796 | 1,236,675 | -0.13(-2.67%) |
Jul 07, 2006 | 5.022 | 5.059 | 4.918 | 4.928 | 1,552,023 | -0.05(-0.94%) |
Jul 06, 2006 | 4.947 | 5.022 | 4.872 | 4.975 | 1,288,239 | +0.03(+0.57%) |
Jul 05, 2006 | 5.041 | 5.059 | 4.862 | 4.947 | 1,749,861 | -0.09(-1.86%) |
Jul 03, 2006 | 4.994 | 5.069 | 4.928 | 5.041 | 1,291,115 | +0.11(+2.29%) |
Jun 30, 2006 | 4.703 | 4.928 | 4.656 | 4.928 | 2,336,451 | +0.33(+7.14%) |
Jun 29, 2006 | 4.243 | 4.712 | 4.224 | 4.599 | 2,689,193 | +0.40(+9.62%) |
Jun 28, 2006 | 4.308 | 4.318 | 4.036 | 4.196 | 1,369,633 | -0.05(-1.11%) |
Jun 27, 2006 | 4.524 | 4.571 | 4.243 | 4.243 | 1,138,129 | -0.27(-6.03%) |
Jun 26, 2006 | 4.459 | 4.515 | 4.365 | 4.515 | 1,122,894 | +0.08(+1.69%) |
Jun 23, 2006 | 4.261 | 4.440 | 4.224 | 4.440 | 1,252,123 | +0.11(+2.60%) |
Jun 22, 2006 | 4.430 | 4.440 | 4.261 | 4.327 | 1,441,864 | -0.04(-0.86%) |
Jun 21, 2006 | 4.280 | 4.402 | 4.186 | 4.365 | 1,633,523 | +0.23(+5.68%) |
Jun 20, 2006 | 3.980 | 4.196 | 3.952 | 4.130 | 1,260,326 | +0.12(+3.04%) |
Jun 19, 2006 | 4.168 | 4.168 | 3.999 | 4.008 | 1,160,928 | -0.22(-5.11%) |
Jun 16, 2006 | 4.271 | 4.346 | 4.102 | 4.224 | 3,154,438 | -0.03(-0.66%) |
Jun 15, 2006 | 4.102 | 4.271 | 4.083 | 4.252 | 2,352,325 | +0.36(+9.16%) |
Jun 14, 2006 | 3.848 | 4.083 | 3.802 | 3.895 | 2,702,511 | +0.04(+0.97%) |
Jun 13, 2006 | 4.158 | 4.261 | 3.802 | 3.858 | 4,243,028 | -0.33(-7.85%) |
Jun 12, 2006 | 4.459 | 4.459 | 4.186 | 4.186 | 3,334,378 | -0.24(-5.51%) |
Jun 09, 2006 | 4.684 | 4.684 | 4.430 | 4.430 | 1,854,054 | -0.15(-3.28%) |
Jun 08, 2006 | 4.609 | 4.609 | 3.927 | 4.581 | 2,656,274 | -0.08(-1.81%) |
Jun 07, 2006 | 4.740 | 4.937 | 4.477 | 4.665 | 1,682,956 | -0.16(-3.31%) |
Jun 06, 2006 | 4.843 | 4.881 | 4.712 | 4.825 | 1,291,222 | -0.10(-2.10%) |
Jun 05, 2006 | 5.219 | 5.247 | 4.928 | 4.928 | 1,685,726 | -0.28(-5.41%) |
Jun 02, 2006 | 5.256 | 5.294 | 5.144 | 5.209 | 1,646,201 | +0.05(+0.91%) |