Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.380 | 5.700 | 5.290 | 5.530 | 237,740 | +0.18(+3.36%) |
Aug 30, 2006 | 5.370 | 5.450 | 5.270 | 5.350 | 74,031 | -0.05(-0.93%) |
Aug 29, 2006 | 5.270 | 5.450 | 5.200 | 5.400 | 91,891 | +0.13(+2.47%) |
Aug 28, 2006 | 5.170 | 5.410 | 5.130 | 5.270 | 65,653 | +0.07(+1.35%) |
Aug 25, 2006 | 5.180 | 5.230 | 5.120 | 5.200 | 163,307 | -0.02(-0.38%) |
Aug 24, 2006 | 5.030 | 5.360 | 4.970 | 5.220 | 282,689 | +0.27(+5.45%) |
Aug 23, 2006 | 4.920 | 5.010 | 4.790 | 4.950 | 85,851 | +0.06(+1.23%) |
Aug 22, 2006 | 4.950 | 5.030 | 4.780 | 4.890 | 100,641 | -0.09(-1.81%) |
Aug 21, 2006 | 4.740 | 5.056 | 4.740 | 4.980 | 184,918 | +0.18(+3.75%) |
Aug 18, 2006 | 4.730 | 4.800 | 4.450 | 4.800 | 127,483 | +0.11(+2.35%) |
Aug 17, 2006 | 4.750 | 4.760 | 4.564 | 4.690 | 75,771 | -0.05(-1.05%) |
Aug 16, 2006 | 4.780 | 4.780 | 4.590 | 4.740 | 84,387 | +0.15(+3.27%) |
Aug 15, 2006 | 4.730 | 4.750 | 4.450 | 4.590 | 115,334 | +0.10(+2.23%) |
Aug 14, 2006 | 4.410 | 4.620 | 4.350 | 4.490 | 187,730 | +0.06(+1.35%) |
Aug 11, 2006 | 4.460 | 4.520 | 4.300 | 4.430 | 90,863 | -0.06(-1.34%) |
Aug 10, 2006 | 4.340 | 4.510 | 4.310 | 4.490 | 114,009 | +0.11(+2.51%) |
Aug 09, 2006 | 4.700 | 4.850 | 4.260 | 4.380 | 269,738 | -0.28(-6.01%) |
Aug 08, 2006 | 4.850 | 4.940 | 4.660 | 4.660 | 101,390 | -0.21(-4.31%) |
Aug 07, 2006 | 5.150 | 5.290 | 4.720 | 4.870 | 196,914 | -0.32(-6.17%) |
Aug 04, 2006 | 5.100 | 5.300 | 4.990 | 5.190 | 143,382 | +0.11(+2.17%) |
Aug 03, 2006 | 4.900 | 5.120 | 4.750 | 5.080 | 68,842 | +0.18(+3.67%) |
Aug 02, 2006 | 4.840 | 5.100 | 4.840 | 4.900 | 114,382 | +0.11(+2.30%) |
Aug 01, 2006 | 4.730 | 4.920 | 4.690 | 4.790 | 63,485 | +0.07(+1.48%) |
Jul 31, 2006 | 4.700 | 4.800 | 4.650 | 4.720 | 125,567 | +0.03(+0.64%) |
Jul 28, 2006 | 4.740 | 4.980 | 4.640 | 4.690 | 172,968 | +0.02(+0.43%) |
Jul 27, 2006 | 4.720 | 4.860 | 4.620 | 4.670 | 153,741 | -0.06(-1.27%) |
Jul 26, 2006 | 4.970 | 5.140 | 4.730 | 4.730 | 108,889 | -0.23(-4.64%) |
Jul 25, 2006 | 4.940 | 5.240 | 4.640 | 4.960 | 142,861 | +0.11(+2.27%) |
Jul 24, 2006 | 4.600 | 4.940 | 4.600 | 4.850 | 144,521 | +0.24(+5.21%) |
Jul 21, 2006 | 4.710 | 4.730 | 4.600 | 4.610 | 90,650 | -0.14(-2.95%) |
Jul 20, 2006 | 5.090 | 5.090 | 4.710 | 4.750 | 129,650 | -0.29(-5.75%) |
Jul 19, 2006 | 4.820 | 5.100 | 4.810 | 5.040 | 111,789 | +0.19(+3.92%) |
Jul 18, 2006 | 4.900 | 5.036 | 4.670 | 4.850 | 152,296 | -0.06(-1.22%) |
Jul 17, 2006 | 4.950 | 5.090 | 4.850 | 4.910 | 171,407 | -0.07(-1.41%) |
Jul 14, 2006 | 5.140 | 5.170 | 4.860 | 4.980 | 239,617 | -0.19(-3.68%) |
Jul 13, 2006 | 5.320 | 5.510 | 5.110 | 5.170 | 153,239 | -0.13(-2.45%) |
Jul 12, 2006 | 5.350 | 5.470 | 5.290 | 5.300 | 154,789 | -0.02(-0.38%) |
Jul 11, 2006 | 5.300 | 5.340 | 5.120 | 5.320 | 282,536 | +0.02(+0.38%) |
Jul 10, 2006 | 5.850 | 5.950 | 5.250 | 5.300 | 321,654 | -0.58(-9.86%) |
Jul 07, 2006 | 6.040 | 6.130 | 5.870 | 5.880 | 114,027 | -0.16(-2.65%) |
Jul 06, 2006 | 6.110 | 6.240 | 6.010 | 6.040 | 163,747 | -0.01(-0.17%) |
Jul 05, 2006 | 6.000 | 6.150 | 5.870 | 6.050 | 185,392 | -0.07(-1.14%) |
Jul 03, 2006 | 5.870 | 6.160 | 5.840 | 6.120 | 88,831 | +0.22(+3.73%) |
Jun 30, 2006 | 6.020 | 6.100 | 5.900 | 5.900 | 2,619,741 | -0.04(-0.67%) |
Jun 29, 2006 | 6.100 | 6.460 | 5.940 | 5.940 | 612,300 | -0.09(-1.49%) |
Jun 28, 2006 | 6.050 | 6.120 | 5.850 | 6.030 | 155,733 | -0.01(-0.17%) |
Jun 27, 2006 | 6.210 | 6.240 | 5.890 | 6.040 | 276,500 | -0.12(-1.95%) |
Jun 26, 2006 | 6.050 | 6.270 | 6.050 | 6.160 | 210,000 | +0.12(+1.99%) |
Jun 23, 2006 | 6.280 | 6.390 | 6.040 | 6.040 | 304,579 | -0.22(-3.51%) |
Jun 22, 2006 | 6.430 | 6.610 | 6.100 | 6.260 | 183,158 | -0.17(-2.64%) |
Jun 21, 2006 | 6.000 | 6.460 | 5.950 | 6.430 | 272,827 | +0.43(+7.17%) |
Jun 20, 2006 | 6.250 | 6.330 | 5.960 | 6.000 | 360,839 | -0.25(-4.00%) |
Jun 19, 2006 | 6.650 | 6.700 | 6.210 | 6.250 | 395,551 | -0.38(-5.73%) |
Jun 16, 2006 | 6.880 | 6.980 | 6.530 | 6.630 | 807,902 | -0.72(-9.80%) |
Jun 15, 2006 | 7.020 | 7.350 | 6.900 | 7.350 | 190,054 | +0.41(+5.91%) |
Jun 14, 2006 | 6.630 | 7.050 | 6.560 | 6.940 | 213,892 | +0.29(+4.36%) |
Jun 13, 2006 | 7.080 | 7.100 | 6.560 | 6.650 | 343,347 | -0.46(-6.47%) |
Jun 12, 2006 | 7.470 | 7.580 | 6.900 | 7.110 | 407,413 | -0.23(-3.13%) |
Jun 09, 2006 | 7.250 | 7.470 | 7.160 | 7.340 | 175,234 | +0.12(+1.66%) |
Jun 08, 2006 | 7.690 | 7.690 | 6.850 | 7.220 | 561,115 | -0.51(-6.60%) |
Jun 07, 2006 | 7.750 | 7.860 | 7.500 | 7.730 | 318,655 | +0.04(+0.52%) |
Jun 06, 2006 | 7.710 | 7.710 | 7.300 | 7.690 | 356,043 | -0.02(-0.26%) |
Jun 05, 2006 | 7.490 | 7.950 | 7.300 | 7.710 | 729,123 | +0.25(+3.35%) |
Jun 02, 2006 | 6.890 | 7.500 | 6.700 | 7.460 | 904,023 | +0.48(+6.88%) |