Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.100 | 5.214 | 5.100 | 5.173 | 9,698 | +0.10(+2.00%) |
Aug 30, 2006 | 4.950 | 5.161 | 4.950 | 5.072 | 72,304 | +0.09(+1.71%) |
Aug 29, 2006 | 4.958 | 4.987 | 4.950 | 4.987 | 3,373 | +0.03(+0.66%) |
Aug 28, 2006 | 4.954 | 4.954 | 4.954 | 4.954 | 246 | +0.00(+0.00%) |
Aug 25, 2006 | 4.954 | 4.954 | 4.954 | 4.954 | 0 | +0.00(+0.00%) |
Aug 24, 2006 | 4.983 | 4.985 | 4.954 | 4.954 | 2,597 | +0.00(+0.08%) |
Aug 23, 2006 | 4.954 | 4.954 | 4.950 | 4.950 | 3,457 | -0.04(-0.81%) |
Aug 22, 2006 | 4.950 | 4.991 | 4.950 | 4.991 | 3,943 | +0.04(+0.82%) |
Aug 21, 2006 | 4.991 | 4.991 | 4.950 | 4.950 | 7,270 | -0.04(-0.81%) |
Aug 18, 2006 | 4.889 | 4.991 | 4.889 | 4.991 | 4,929 | +0.10(+2.07%) |
Aug 17, 2006 | 4.885 | 4.889 | 4.885 | 4.889 | 492 | +0.00(+0.08%) |
Aug 16, 2006 | 4.918 | 4.918 | 4.885 | 4.885 | 2,954 | +0.00(+0.00%) |
Aug 15, 2006 | 4.869 | 4.950 | 4.723 | 4.885 | 44,147 | -0.06(-1.31%) |
Aug 14, 2006 | 4.950 | 4.950 | 4.910 | 4.950 | 5,419 | +0.06(+1.16%) |
Aug 11, 2006 | 4.889 | 4.920 | 4.889 | 4.893 | 1,971 | +0.00(+0.08%) |
Aug 10, 2006 | 4.889 | 4.889 | 4.889 | 4.889 | 2,099 | +0.00(+0.00%) |
Aug 09, 2006 | 4.889 | 4.906 | 4.889 | 4.889 | 14,109 | -0.14(-2.82%) |
Aug 08, 2006 | 4.950 | 5.031 | 4.950 | 5.031 | 3,460 | +0.08(+1.64%) |
Aug 07, 2006 | 4.869 | 4.950 | 4.869 | 4.950 | 4,707 | +0.08(+1.67%) |
Aug 04, 2006 | 4.869 | 4.889 | 4.869 | 4.869 | 1,725 | +0.10(+2.04%) |
Aug 03, 2006 | 4.833 | 4.869 | 4.772 | 4.772 | 25,582 | -0.16(-3.21%) |
Aug 02, 2006 | 4.930 | 4.930 | 4.930 | 4.930 | 246 | +0.01(+0.16%) |
Aug 01, 2006 | 4.922 | 4.922 | 4.922 | 4.922 | 739 | -0.09(-1.78%) |
Jul 31, 2006 | 4.719 | 5.011 | 4.719 | 5.011 | 1,983 | +0.34(+7.20%) |
Jul 28, 2006 | 4.747 | 4.747 | 4.674 | 4.674 | 1,971 | -0.04(-0.86%) |
Jul 27, 2006 | 4.715 | 4.715 | 4.715 | 4.715 | 246 | +0.00(+0.09%) |
Jul 26, 2006 | 4.548 | 4.759 | 4.520 | 4.711 | 10,720 | +0.06(+1.40%) |
Jul 25, 2006 | 4.398 | 4.646 | 4.398 | 4.646 | 6,447 | +0.32(+7.31%) |
Jul 24, 2006 | 4.329 | 4.329 | 4.329 | 4.329 | 0 | +0.00(+0.00%) |
Jul 21, 2006 | 4.398 | 4.459 | 4.329 | 4.329 | 3,129 | +0.03(+0.66%) |
Jul 20, 2006 | 4.370 | 4.382 | 4.301 | 4.301 | 7,640 | -0.07(-1.67%) |
Jul 19, 2006 | 4.374 | 4.374 | 3.855 | 4.374 | 2,479 | +0.52(+13.35%) |
Jul 18, 2006 | 3.806 | 3.916 | 3.794 | 3.859 | 4,436 | +0.11(+2.81%) |
Jul 17, 2006 | 4.264 | 4.264 | 3.753 | 3.753 | 39,940 | -0.50(-11.74%) |
Jul 14, 2006 | 4.329 | 4.463 | 4.151 | 4.252 | 14,725 | -0.11(-2.60%) |
Jul 13, 2006 | 4.467 | 4.646 | 4.366 | 4.366 | 7,147 | -0.28(-6.03%) |
Jul 12, 2006 | 4.735 | 4.869 | 4.601 | 4.646 | 9,626 | +0.11(+2.32%) |
Jul 11, 2006 | 4.524 | 4.642 | 4.524 | 4.540 | 5,636 | +0.03(+0.63%) |
Jul 10, 2006 | 4.565 | 4.565 | 4.512 | 4.512 | 3,746 | -0.01(-0.13%) |
Jul 07, 2006 | 4.518 | 4.518 | 4.518 | 4.518 | 0 | +0.00(+0.00%) |
Jul 06, 2006 | 4.518 | 4.518 | 4.518 | 4.518 | 0 | +0.00(+0.00%) |
Jul 05, 2006 | 4.565 | 4.565 | 4.518 | 4.518 | 113,645 | -0.05(-1.20%) |
Jul 03, 2006 | 4.573 | 4.573 | 4.573 | 4.573 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 4.573 | 4.573 | 4.573 | 4.573 | 0 | +0.00(+0.00%) |
Jun 29, 2006 | 4.565 | 4.573 | 4.463 | 4.573 | 10,351 | +0.06(+1.44%) |
Jun 28, 2006 | 4.508 | 4.508 | 4.508 | 4.508 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 4.508 | 4.508 | 4.508 | 4.508 | 0 | +0.00(+0.00%) |
Jun 26, 2006 | 4.601 | 4.601 | 4.427 | 4.508 | 15,033 | -0.15(-3.14%) |
Jun 23, 2006 | 4.589 | 4.654 | 4.589 | 4.654 | 712 | -0.02(-0.52%) |
Jun 22, 2006 | 4.678 | 4.678 | 4.678 | 4.678 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 4.589 | 4.678 | 4.589 | 4.678 | 739 | +0.07(+1.50%) |
Jun 20, 2006 | 4.626 | 4.626 | 4.609 | 4.609 | 4,189 | -0.02(-0.35%) |
Jun 19, 2006 | 4.703 | 4.703 | 4.626 | 4.626 | 9,365 | -0.04(-0.87%) |
Jun 16, 2006 | 4.678 | 4.764 | 4.666 | 4.666 | 31,546 | -0.04(-0.86%) |
Jun 15, 2006 | 4.707 | 4.707 | 4.666 | 4.707 | 985 | +0.04(+0.87%) |
Jun 14, 2006 | 4.788 | 4.812 | 4.662 | 4.666 | 23,166 | -0.16(-3.36%) |
Jun 13, 2006 | 4.975 | 5.035 | 4.788 | 4.828 | 11,832 | -0.19(-3.88%) |
Jun 12, 2006 | 5.015 | 5.023 | 4.970 | 5.023 | 4,214 | +0.08(+1.56%) |
Jun 09, 2006 | 4.946 | 4.946 | 4.946 | 4.946 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 4.991 | 4.991 | 4.946 | 4.946 | 2,218 | -0.04(-0.77%) |
Jun 07, 2006 | 4.984 | 4.984 | 4.984 | 4.984 | 0 | +0.00(+0.00%) |
Jun 06, 2006 | 4.984 | 4.984 | 4.984 | 4.984 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 4.991 | 5.015 | 4.970 | 4.984 | 20,522 | -0.03(-0.69%) |
Jun 02, 2006 | 5.019 | 5.019 | 5.019 | 5.019 | 246 | -0.02(-0.48%) |