Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.200 | 4.200 | 3.955 | 3.964 | 48,906 | -0.12(-3.00%) |
Aug 30, 2006 | 4.200 | 4.219 | 3.936 | 4.087 | 144,521 | +0.05(+1.17%) |
Aug 29, 2006 | 4.361 | 4.361 | 3.870 | 4.040 | 210,627 | -0.68(-14.40%) |
Aug 28, 2006 | 4.870 | 4.870 | 4.719 | 4.719 | 24,581 | +0.02(+0.40%) |
Aug 25, 2006 | 4.682 | 4.748 | 4.663 | 4.701 | 65,717 | +0.01(+0.20%) |
Aug 24, 2006 | 4.804 | 5.031 | 4.682 | 4.691 | 63,441 | -0.08(-1.58%) |
Aug 23, 2006 | 5.088 | 5.088 | 4.719 | 4.767 | 32,540 | -0.08(-1.56%) |
Aug 22, 2006 | 4.955 | 4.955 | 4.842 | 4.842 | 14,631 | -0.11(-2.29%) |
Aug 21, 2006 | 4.908 | 4.984 | 4.861 | 4.955 | 3,284 | +0.04(+0.77%) |
Aug 18, 2006 | 4.955 | 4.974 | 4.918 | 4.918 | 5,085 | -0.02(-0.38%) |
Aug 17, 2006 | 4.852 | 4.937 | 4.710 | 4.937 | 14,117 | +0.16(+3.36%) |
Aug 16, 2006 | 4.852 | 4.852 | 4.757 | 4.776 | 2,519 | -0.12(-2.50%) |
Aug 15, 2006 | 4.795 | 5.012 | 4.446 | 4.899 | 34,583 | +0.12(+2.57%) |
Aug 14, 2006 | 4.719 | 4.937 | 4.682 | 4.776 | 11,757 | +0.06(+1.20%) |
Aug 11, 2006 | 4.691 | 4.738 | 4.672 | 4.719 | 14,679 | -0.01(-0.20%) |
Aug 10, 2006 | 4.719 | 4.757 | 4.719 | 4.729 | 15,547 | +0.01(+0.20%) |
Aug 09, 2006 | 4.719 | 4.965 | 4.691 | 4.719 | 34,856 | +0.05(+1.01%) |
Aug 08, 2006 | 4.767 | 4.833 | 4.644 | 4.672 | 49,206 | -0.05(-1.00%) |
Aug 07, 2006 | 4.757 | 4.795 | 4.719 | 4.719 | 65,143 | -0.03(-0.60%) |
Aug 04, 2006 | 4.719 | 4.861 | 4.719 | 4.748 | 32,329 | -0.01(-0.20%) |
Aug 03, 2006 | 4.767 | 4.861 | 4.719 | 4.757 | 53,479 | -0.12(-2.51%) |
Aug 02, 2006 | 4.823 | 5.003 | 4.823 | 4.880 | 5,826 | +0.05(+0.98%) |
Aug 01, 2006 | 4.937 | 4.937 | 4.823 | 4.833 | 6,992 | -0.06(-1.16%) |
Jul 31, 2006 | 5.059 | 5.059 | 4.785 | 4.889 | 23,454 | -0.17(-3.36%) |
Jul 28, 2006 | 5.135 | 5.220 | 4.918 | 5.059 | 11,248 | +0.04(+0.75%) |
Jul 27, 2006 | 5.088 | 5.239 | 4.785 | 5.021 | 34,470 | -0.25(-4.83%) |
Jul 26, 2006 | 5.267 | 5.399 | 5.201 | 5.276 | 4,661 | -0.12(-2.27%) |
Jul 25, 2006 | 5.380 | 5.701 | 5.257 | 5.399 | 7,879 | -0.03(-0.52%) |
Jul 24, 2006 | 5.342 | 5.522 | 5.342 | 5.427 | 5,400 | +0.09(+1.77%) |
Jul 21, 2006 | 5.342 | 5.380 | 5.267 | 5.333 | 4,025 | +0.02(+0.36%) |
Jul 20, 2006 | 5.616 | 5.616 | 5.248 | 5.314 | 12,301 | -0.32(-5.70%) |
Jul 19, 2006 | 5.135 | 5.758 | 5.135 | 5.635 | 6,031 | +0.47(+9.14%) |
Jul 18, 2006 | 5.437 | 5.437 | 5.135 | 5.163 | 16,942 | -0.17(-3.19%) |
Jul 17, 2006 | 5.437 | 5.946 | 5.333 | 5.333 | 18,839 | -0.05(-0.88%) |
Jul 14, 2006 | 5.569 | 5.569 | 5.229 | 5.380 | 17,099 | -0.24(-4.20%) |
Jul 13, 2006 | 5.559 | 5.937 | 5.503 | 5.616 | 22,402 | +0.13(+2.41%) |
Jul 12, 2006 | 6.031 | 6.031 | 5.484 | 5.484 | 25,881 | -0.08(-1.53%) |
Jul 11, 2006 | 5.239 | 5.795 | 5.239 | 5.569 | 20,992 | +0.29(+5.58%) |
Jul 10, 2006 | 5.267 | 5.361 | 5.220 | 5.275 | 7,098 | +0.07(+1.42%) |
Jul 07, 2006 | 4.974 | 5.201 | 4.974 | 5.201 | 10,491 | +0.00(+0.00%) |
Jul 06, 2006 | 5.106 | 5.257 | 5.106 | 5.201 | 3,926 | +0.07(+1.29%) |
Jul 05, 2006 | 4.965 | 5.286 | 4.804 | 5.135 | 12,459 | +0.37(+7.72%) |
Jul 03, 2006 | 4.927 | 4.937 | 4.767 | 4.767 | 10,911 | -0.17(-3.44%) |
Jun 30, 2006 | 4.814 | 5.427 | 4.804 | 4.937 | 24,142 | +0.08(+1.55%) |
Jun 29, 2006 | 4.804 | 4.870 | 4.757 | 4.861 | 7,734 | +0.06(+1.18%) |
Jun 28, 2006 | 4.899 | 4.899 | 4.719 | 4.804 | 16,683 | +0.01(+0.20%) |
Jun 27, 2006 | 4.804 | 4.833 | 4.729 | 4.795 | 12,172 | -0.09(-1.93%) |
Jun 26, 2006 | 4.861 | 4.889 | 4.804 | 4.889 | 19,282 | -0.03(-0.58%) |
Jun 23, 2006 | 4.870 | 5.040 | 4.776 | 4.918 | 21,967 | -0.05(-0.95%) |
Jun 22, 2006 | 5.003 | 5.003 | 4.738 | 4.965 | 58,044 | -0.14(-2.77%) |
Jun 21, 2006 | 5.106 | 5.154 | 4.804 | 5.106 | 43,417 | -0.08(-1.64%) |
Jun 20, 2006 | 5.399 | 5.512 | 5.182 | 5.191 | 11,962 | -0.19(-3.51%) |
Jun 19, 2006 | 5.644 | 5.663 | 5.342 | 5.380 | 9,745 | -0.28(-5.00%) |
Jun 16, 2006 | 5.710 | 5.710 | 5.663 | 5.663 | 5,322 | -0.11(-1.96%) |
Jun 15, 2006 | 5.837 | 5.843 | 5.767 | 5.777 | 5,615 | -0.06(-0.97%) |
Jun 14, 2006 | 6.038 | 6.038 | 5.824 | 5.833 | 4,661 | -0.21(-3.44%) |
Jun 13, 2006 | 6.041 | 6.097 | 6.041 | 6.041 | 2,154 | -0.09(-1.54%) |
Jun 12, 2006 | 6.088 | 6.182 | 6.088 | 6.135 | 11,820 | +0.07(+1.09%) |
Jun 09, 2006 | 6.129 | 6.192 | 6.067 | 6.069 | 10,806 | -0.07(-1.08%) |
Jun 08, 2006 | 6.116 | 6.249 | 6.041 | 6.135 | 13,945 | +0.05(+0.78%) |
Jun 07, 2006 | 6.230 | 6.324 | 6.031 | 6.088 | 49,792 | +0.02(+0.31%) |
Jun 06, 2006 | 6.022 | 6.182 | 5.899 | 6.069 | 21,513 | +0.16(+2.72%) |
Jun 05, 2006 | 5.852 | 5.975 | 5.824 | 5.909 | 12,495 | +0.08(+1.29%) |
Jun 02, 2006 | 5.843 | 6.079 | 5.767 | 5.833 | 6,812 | -0.11(-1.90%) |