Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.179 | 6.696 | 6.091 | 6.687 | 878,092 | +0.65(+10.84%) |
Aug 30, 2006 | 5.472 | 6.161 | 5.472 | 6.033 | 919,873 | +1.16(+23.71%) |
Aug 29, 2006 | 4.701 | 4.952 | 4.701 | 4.876 | 104,453 | +0.18(+3.73%) |
Aug 28, 2006 | 4.672 | 4.765 | 4.660 | 4.701 | 34,418 | -0.01(-0.12%) |
Aug 25, 2006 | 4.584 | 4.719 | 4.584 | 4.707 | 14,897 | +0.06(+1.38%) |
Aug 24, 2006 | 4.725 | 4.742 | 4.631 | 4.643 | 42,979 | -0.09(-1.85%) |
Aug 23, 2006 | 4.765 | 4.835 | 4.730 | 4.730 | 57,363 | -0.06(-1.22%) |
Aug 22, 2006 | 4.684 | 4.806 | 4.684 | 4.789 | 21,404 | +0.08(+1.61%) |
Aug 21, 2006 | 4.590 | 4.713 | 4.538 | 4.713 | 16,267 | +0.08(+1.77%) |
Aug 18, 2006 | 4.701 | 4.701 | 4.561 | 4.631 | 22,431 | -0.06(-1.37%) |
Aug 17, 2006 | 4.649 | 4.736 | 4.643 | 4.695 | 25,171 | +0.05(+1.13%) |
Aug 16, 2006 | 4.847 | 4.847 | 4.643 | 4.643 | 42,637 | -0.17(-3.52%) |
Aug 15, 2006 | 4.695 | 4.830 | 4.666 | 4.812 | 48,973 | +0.18(+3.78%) |
Aug 14, 2006 | 4.555 | 4.678 | 4.555 | 4.637 | 35,103 | +0.11(+2.32%) |
Aug 11, 2006 | 4.643 | 4.643 | 4.514 | 4.532 | 24,829 | -0.12(-2.63%) |
Aug 10, 2006 | 4.555 | 4.678 | 4.532 | 4.654 | 23,459 | +0.08(+1.66%) |
Aug 09, 2006 | 4.584 | 4.631 | 4.567 | 4.579 | 29,623 | +0.05(+1.16%) |
Aug 08, 2006 | 4.532 | 4.631 | 4.503 | 4.526 | 37,500 | -0.04(-0.77%) |
Aug 07, 2006 | 4.526 | 4.584 | 4.497 | 4.561 | 40,753 | +0.02(+0.51%) |
Aug 04, 2006 | 4.672 | 4.672 | 4.362 | 4.538 | 64,726 | -0.08(-1.77%) |
Aug 03, 2006 | 4.555 | 4.654 | 4.526 | 4.619 | 39,384 | +0.04(+0.76%) |
Aug 02, 2006 | 4.672 | 4.719 | 4.520 | 4.584 | 35,274 | -0.06(-1.26%) |
Aug 01, 2006 | 4.660 | 4.707 | 4.590 | 4.643 | 28,596 | -0.05(-1.00%) |
Jul 31, 2006 | 4.614 | 4.713 | 4.614 | 4.689 | 27,226 | +0.02(+0.38%) |
Jul 28, 2006 | 4.649 | 4.719 | 4.643 | 4.672 | 31,849 | +0.08(+1.65%) |
Jul 27, 2006 | 4.619 | 4.701 | 4.497 | 4.596 | 66,952 | -0.08(-1.75%) |
Jul 26, 2006 | 4.643 | 4.760 | 4.596 | 4.678 | 98,460 | +0.01(+0.13%) |
Jul 25, 2006 | 4.584 | 4.730 | 4.526 | 4.672 | 215,242 | +0.14(+3.09%) |
Jul 24, 2006 | 4.304 | 4.532 | 4.275 | 4.532 | 79,452 | +0.23(+5.29%) |
Jul 21, 2006 | 4.438 | 4.468 | 4.146 | 4.304 | 46,747 | -0.19(-4.29%) |
Jul 20, 2006 | 4.497 | 4.614 | 4.468 | 4.497 | 57,363 | +0.00(+0.00%) |
Jul 19, 2006 | 4.316 | 4.538 | 4.269 | 4.497 | 64,897 | +0.20(+4.76%) |
Jul 18, 2006 | 4.292 | 4.316 | 4.234 | 4.292 | 35,616 | +0.06(+1.38%) |
Jul 17, 2006 | 4.187 | 4.263 | 4.146 | 4.234 | 65,925 | -0.01(-0.28%) |
Jul 14, 2006 | 4.438 | 4.468 | 4.205 | 4.246 | 63,356 | -0.16(-3.71%) |
Jul 13, 2006 | 4.526 | 4.549 | 4.409 | 4.409 | 112,672 | -0.15(-3.21%) |
Jul 12, 2006 | 4.637 | 4.672 | 4.497 | 4.555 | 45,890 | -0.12(-2.50%) |
Jul 11, 2006 | 4.643 | 4.754 | 4.444 | 4.672 | 134,419 | -0.01(-0.12%) |
Jul 10, 2006 | 4.643 | 4.719 | 4.619 | 4.678 | 76,541 | +0.07(+1.52%) |
Jul 07, 2006 | 4.806 | 4.847 | 4.561 | 4.608 | 365,243 | -0.25(-5.05%) |
Jul 06, 2006 | 4.818 | 5.028 | 4.818 | 4.853 | 210,618 | +0.04(+0.73%) |
Jul 05, 2006 | 4.549 | 5.081 | 4.543 | 4.818 | 264,386 | +0.30(+6.59%) |
Jul 03, 2006 | 4.532 | 4.573 | 4.482 | 4.520 | 71,404 | -0.04(-0.77%) |
Jun 30, 2006 | 4.672 | 4.725 | 4.448 | 4.555 | 166,782 | -0.11(-2.38%) |
Jun 29, 2006 | 3.796 | 4.707 | 3.784 | 4.666 | 286,647 | +1.24(+36.12%) |
Jun 28, 2006 | 3.527 | 3.545 | 3.346 | 3.428 | 53,082 | -0.08(-2.17%) |
Jun 27, 2006 | 3.586 | 3.592 | 3.434 | 3.504 | 65,754 | -0.07(-1.96%) |
Jun 26, 2006 | 3.592 | 3.609 | 3.457 | 3.574 | 72,774 | +0.00(+0.00%) |
Jun 23, 2006 | 3.592 | 3.609 | 3.574 | 3.574 | 17,465 | -0.04(-0.97%) |
Jun 22, 2006 | 3.650 | 3.679 | 3.597 | 3.609 | 21,575 | -0.06(-1.75%) |
Jun 21, 2006 | 3.808 | 3.808 | 3.656 | 3.673 | 13,698 | -0.10(-2.63%) |
Jun 20, 2006 | 3.738 | 3.854 | 3.673 | 3.773 | 34,246 | -0.09(-2.42%) |
Jun 19, 2006 | 4.146 | 4.146 | 3.849 | 3.866 | 56,849 | -0.19(-4.75%) |
Jun 16, 2006 | 4.141 | 4.146 | 4.035 | 4.059 | 205,824 | -0.11(-2.66%) |
Jun 15, 2006 | 4.030 | 4.205 | 3.977 | 4.170 | 16,267 | +0.14(+3.48%) |
Jun 14, 2006 | 3.942 | 4.059 | 3.930 | 4.030 | 7,020 | +0.08(+2.07%) |
Jun 13, 2006 | 4.030 | 4.105 | 3.942 | 3.948 | 35,788 | +0.04(+0.90%) |
Jun 12, 2006 | 4.088 | 4.088 | 3.884 | 3.913 | 28,938 | -0.13(-3.32%) |
Jun 09, 2006 | 4.234 | 4.234 | 4.047 | 4.047 | 19,863 | -0.16(-3.75%) |
Jun 08, 2006 | 4.100 | 4.234 | 4.059 | 4.205 | 22,602 | +0.08(+1.98%) |
Jun 07, 2006 | 4.205 | 4.310 | 4.094 | 4.123 | 11,815 | -0.08(-1.81%) |
Jun 06, 2006 | 4.251 | 4.263 | 4.094 | 4.199 | 19,178 | -0.09(-2.18%) |
Jun 05, 2006 | 4.316 | 4.374 | 4.281 | 4.292 | 40,068 | -0.08(-1.87%) |
Jun 02, 2006 | 4.362 | 4.380 | 4.292 | 4.374 | 29,966 | +0.01(+0.27%) |