Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.085 | 5.085 | 4.953 | 4.969 | 75,484 | -0.06(-1.15%) |
Aug 30, 2006 | 5.035 | 5.068 | 4.986 | 5.027 | 74,285 | +0.01(+0.16%) |
Aug 29, 2006 | 5.068 | 5.085 | 4.945 | 5.019 | 105,162 | -0.08(-1.62%) |
Aug 28, 2006 | 5.052 | 5.159 | 5.027 | 5.101 | 89,898 | -0.01(-0.16%) |
Aug 25, 2006 | 5.126 | 5.151 | 5.068 | 5.109 | 318,383 | +0.00(+0.00%) |
Aug 24, 2006 | 5.043 | 5.167 | 5.043 | 5.109 | 451,784 | +0.05(+0.98%) |
Aug 23, 2006 | 5.118 | 5.118 | 4.994 | 5.060 | 227,283 | +0.03(+0.66%) |
Aug 22, 2006 | 4.969 | 5.109 | 4.961 | 5.027 | 196,938 | -0.06(-1.13%) |
Aug 21, 2006 | 4.945 | 5.109 | 4.903 | 5.085 | 105,453 | +0.14(+2.83%) |
Aug 18, 2006 | 4.780 | 4.945 | 4.763 | 4.945 | 281,728 | +0.11(+2.21%) |
Aug 17, 2006 | 4.739 | 4.846 | 4.697 | 4.837 | 134,810 | +0.15(+3.16%) |
Aug 16, 2006 | 4.846 | 4.879 | 4.623 | 4.689 | 664,266 | -0.16(-3.23%) |
Aug 15, 2006 | 4.689 | 4.862 | 4.689 | 4.846 | 77,701 | +0.16(+3.52%) |
Aug 14, 2006 | 4.722 | 4.780 | 4.615 | 4.681 | 19,574 | +0.01(+0.18%) |
Aug 11, 2006 | 4.772 | 4.772 | 4.656 | 4.673 | 20,114 | -0.12(-2.58%) |
Aug 10, 2006 | 4.804 | 4.804 | 4.673 | 4.796 | 131,589 | -0.02(-0.51%) |
Aug 09, 2006 | 4.846 | 4.895 | 4.714 | 4.821 | 117,537 | -0.02(-0.51%) |
Aug 08, 2006 | 4.747 | 4.887 | 4.714 | 4.846 | 141,676 | +0.09(+1.91%) |
Aug 07, 2006 | 4.796 | 5.019 | 4.656 | 4.755 | 109,122 | +0.00(+0.00%) |
Aug 04, 2006 | 4.895 | 4.986 | 4.706 | 4.755 | 140,823 | +0.04(+0.87%) |
Aug 03, 2006 | 4.722 | 4.821 | 4.689 | 4.714 | 30,316 | -0.09(-1.89%) |
Aug 02, 2006 | 4.648 | 4.879 | 4.648 | 4.804 | 188,451 | +0.12(+2.64%) |
Aug 01, 2006 | 4.739 | 4.739 | 4.615 | 4.681 | 158,502 | -0.10(-2.07%) |
Jul 31, 2006 | 4.804 | 4.804 | 4.631 | 4.780 | 70,704 | -0.02(-0.51%) |
Jul 28, 2006 | 4.895 | 4.895 | 4.772 | 4.804 | 45,663 | -0.02(-0.51%) |
Jul 27, 2006 | 4.879 | 4.928 | 4.821 | 4.829 | 190,239 | -0.09(-1.84%) |
Jul 26, 2006 | 4.953 | 4.953 | 4.796 | 4.920 | 101,983 | +0.02(+0.34%) |
Jul 25, 2006 | 4.804 | 4.920 | 4.714 | 4.903 | 117,635 | +0.13(+2.76%) |
Jul 24, 2006 | 4.640 | 4.887 | 4.640 | 4.772 | 75,196 | +0.15(+3.21%) |
Jul 21, 2006 | 4.706 | 4.780 | 4.582 | 4.623 | 104,258 | -0.19(-3.94%) |
Jul 20, 2006 | 4.829 | 4.895 | 4.755 | 4.813 | 106,735 | -0.12(-2.34%) |
Jul 19, 2006 | 4.920 | 4.986 | 4.813 | 4.928 | 180,209 | +0.17(+3.64%) |
Jul 18, 2006 | 4.615 | 4.829 | 4.541 | 4.755 | 196,857 | +0.07(+1.58%) |
Jul 17, 2006 | 4.747 | 4.763 | 4.640 | 4.681 | 122,276 | -0.16(-3.24%) |
Jul 14, 2006 | 4.862 | 4.870 | 4.706 | 4.837 | 95,785 | +0.04(+0.86%) |
Jul 13, 2006 | 4.986 | 5.002 | 4.780 | 4.796 | 118,110 | -0.18(-3.64%) |
Jul 12, 2006 | 5.019 | 5.184 | 4.945 | 4.978 | 96,717 | +0.00(+0.00%) |
Jul 11, 2006 | 4.945 | 5.027 | 4.870 | 4.978 | 70,394 | -0.01(-0.17%) |
Jul 10, 2006 | 5.167 | 5.167 | 4.953 | 4.986 | 131,868 | -0.12(-2.42%) |
Jul 07, 2006 | 5.134 | 5.134 | 5.027 | 5.109 | 335,768 | +0.02(+0.32%) |
Jul 06, 2006 | 5.101 | 5.142 | 5.019 | 5.093 | 244,048 | +0.07(+1.48%) |
Jul 05, 2006 | 5.043 | 5.126 | 4.895 | 5.019 | 117,823 | -0.06(-1.14%) |
Jul 03, 2006 | 5.068 | 5.258 | 5.035 | 5.076 | 109,387 | -0.07(-1.44%) |
Jun 30, 2006 | 5.126 | 5.217 | 5.093 | 5.151 | 167,972 | +0.05(+0.97%) |
Jun 29, 2006 | 4.862 | 5.134 | 4.697 | 5.101 | 227,401 | +0.24(+4.92%) |
Jun 28, 2006 | 4.829 | 4.928 | 4.739 | 4.862 | 78,187 | +0.14(+2.97%) |
Jun 27, 2006 | 4.846 | 4.903 | 4.656 | 4.722 | 63,321 | -0.15(-3.05%) |
Jun 26, 2006 | 4.730 | 4.887 | 4.730 | 4.870 | 49,266 | +0.14(+2.96%) |
Jun 23, 2006 | 4.730 | 4.928 | 4.689 | 4.730 | 164,603 | -0.10(-2.05%) |
Jun 22, 2006 | 4.804 | 4.912 | 4.780 | 4.829 | 39,855 | -0.03(-0.68%) |
Jun 21, 2006 | 4.837 | 4.936 | 4.788 | 4.862 | 70,341 | +0.08(+1.72%) |
Jun 20, 2006 | 4.854 | 4.903 | 4.780 | 4.780 | 122,262 | -0.06(-1.19%) |
Jun 19, 2006 | 5.002 | 5.068 | 4.780 | 4.837 | 61,577 | -0.15(-2.98%) |
Jun 16, 2006 | 5.068 | 5.109 | 4.813 | 4.986 | 195,698 | -0.02(-0.49%) |
Jun 15, 2006 | 4.706 | 5.011 | 4.640 | 5.011 | 121,159 | +0.31(+6.67%) |
Jun 14, 2006 | 4.945 | 4.945 | 4.615 | 4.697 | 165,967 | -0.01(-0.18%) |
Jun 13, 2006 | 5.043 | 5.101 | 4.697 | 4.706 | 209,308 | -0.28(-5.62%) |
Jun 12, 2006 | 5.101 | 5.184 | 4.969 | 4.986 | 106,310 | -0.21(-3.97%) |
Jun 09, 2006 | 5.118 | 5.266 | 4.986 | 5.192 | 108,292 | -0.01(-0.16%) |
Jun 08, 2006 | 5.233 | 5.233 | 5.027 | 5.200 | 192,764 | -0.07(-1.41%) |
Jun 07, 2006 | 5.307 | 5.406 | 5.109 | 5.274 | 295,068 | +0.02(+0.31%) |
Jun 06, 2006 | 4.986 | 5.266 | 4.986 | 5.258 | 367,693 | +0.08(+1.59%) |
Jun 05, 2006 | 5.282 | 5.348 | 5.175 | 5.175 | 75,046 | -0.20(-3.68%) |
Jun 02, 2006 | 5.315 | 5.398 | 5.282 | 5.373 | 176,036 | +0.06(+1.09%) |