Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.817 | 5.928 | 5.689 | 5.910 | 59,817 | +0.06(+0.95%) |
Aug 30, 2006 | 5.680 | 6.002 | 5.680 | 5.854 | 79,346 | +0.17(+3.07%) |
Aug 29, 2006 | 5.524 | 5.680 | 5.465 | 5.680 | 13,164 | +0.21(+3.93%) |
Aug 28, 2006 | 5.526 | 5.526 | 5.373 | 5.465 | 15,199 | +0.04(+0.82%) |
Aug 25, 2006 | 5.602 | 5.602 | 5.265 | 5.421 | 22,103 | +0.01(+0.27%) |
Aug 24, 2006 | 5.521 | 5.521 | 5.265 | 5.406 | 23,382 | -0.21(-3.76%) |
Aug 23, 2006 | 5.694 | 5.694 | 5.554 | 5.617 | 11,399 | -0.09(-1.56%) |
Aug 22, 2006 | 5.739 | 5.743 | 5.565 | 5.706 | 14,101 | +0.13(+2.33%) |
Aug 21, 2006 | 5.736 | 5.743 | 5.558 | 5.576 | 8,641 | -0.16(-2.78%) |
Aug 18, 2006 | 5.788 | 5.788 | 5.610 | 5.736 | 3,238 | -0.10(-1.65%) |
Aug 17, 2006 | 5.673 | 5.832 | 5.651 | 5.832 | 13,137 | +0.13(+2.21%) |
Aug 16, 2006 | 5.791 | 5.808 | 5.417 | 5.706 | 27,107 | -0.02(-0.32%) |
Aug 15, 2006 | 5.354 | 5.736 | 5.316 | 5.725 | 41,195 | +0.49(+9.42%) |
Aug 14, 2006 | 5.506 | 5.558 | 5.228 | 5.232 | 30,807 | -0.11(-2.01%) |
Aug 11, 2006 | 5.299 | 5.362 | 5.187 | 5.339 | 14,873 | +0.06(+1.12%) |
Aug 10, 2006 | 5.247 | 5.332 | 5.224 | 5.280 | 17,979 | +0.06(+1.06%) |
Aug 09, 2006 | 5.317 | 5.345 | 5.143 | 5.224 | 36,447 | -0.06(-1.05%) |
Aug 08, 2006 | 5.191 | 5.302 | 5.191 | 5.280 | 39,160 | -0.02(-0.35%) |
Aug 07, 2006 | 5.250 | 5.354 | 5.206 | 5.299 | 57,253 | -0.07(-1.22%) |
Aug 04, 2006 | 5.306 | 5.513 | 5.210 | 5.364 | 121,779 | +0.04(+0.74%) |
Aug 03, 2006 | 5.280 | 5.532 | 5.187 | 5.324 | 207,692 | +0.51(+10.54%) |
Aug 02, 2006 | 4.691 | 4.834 | 4.539 | 4.817 | 60,607 | -0.04(-0.76%) |
Aug 01, 2006 | 4.772 | 4.854 | 4.772 | 4.854 | 3,640 | -0.02(-0.46%) |
Jul 31, 2006 | 4.709 | 4.876 | 4.709 | 4.876 | 1,349 | -0.06(-1.28%) |
Jul 28, 2006 | 4.839 | 4.973 | 4.706 | 4.939 | 6,207 | +0.10(+2.15%) |
Jul 27, 2006 | 4.915 | 5.002 | 4.808 | 4.835 | 23,533 | -0.02(-0.38%) |
Jul 26, 2006 | 4.882 | 4.986 | 4.817 | 4.854 | 24,365 | -0.05(-1.03%) |
Jul 25, 2006 | 4.986 | 4.986 | 4.817 | 4.904 | 1,619 | -0.01(-0.11%) |
Jul 24, 2006 | 4.414 | 5.073 | 4.414 | 4.910 | 12,093 | -0.05(-0.97%) |
Jul 21, 2006 | 4.969 | 5.039 | 4.928 | 4.958 | 13,947 | -0.08(-1.53%) |
Jul 20, 2006 | 4.913 | 5.035 | 4.798 | 5.035 | 44,244 | +0.12(+2.47%) |
Jul 19, 2006 | 4.821 | 4.976 | 4.817 | 4.913 | 10,371 | +0.06(+1.22%) |
Jul 18, 2006 | 4.872 | 4.876 | 4.817 | 4.854 | 65,500 | -0.01(-0.23%) |
Jul 17, 2006 | 4.591 | 4.865 | 4.591 | 4.865 | 24,154 | +0.03(+0.54%) |
Jul 14, 2006 | 4.724 | 4.861 | 4.724 | 4.839 | 16,716 | +0.02(+0.46%) |
Jul 13, 2006 | 4.706 | 4.876 | 4.495 | 4.817 | 9,024 | +0.13(+2.69%) |
Jul 12, 2006 | 4.809 | 4.809 | 4.643 | 4.691 | 5,888 | -0.10(-2.13%) |
Jul 11, 2006 | 4.732 | 4.793 | 4.561 | 4.793 | 19,712 | +0.05(+1.06%) |
Jul 10, 2006 | 4.732 | 4.877 | 4.732 | 4.743 | 10,063 | -0.20(-4.12%) |
Jul 07, 2006 | 5.024 | 5.058 | 4.947 | 4.947 | 14,843 | -0.03(-0.52%) |
Jul 06, 2006 | 5.060 | 5.060 | 4.973 | 4.973 | 5,127 | +0.03(+0.55%) |
Jul 05, 2006 | 4.661 | 5.069 | 4.661 | 4.945 | 21,102 | +0.17(+3.62%) |
Jul 03, 2006 | 5.023 | 5.023 | 4.772 | 4.772 | 636 | -0.19(-3.74%) |
Jun 30, 2006 | 4.257 | 4.965 | 4.257 | 4.958 | 19,963 | +0.40(+8.78%) |
Jun 29, 2006 | 4.595 | 4.687 | 4.509 | 4.558 | 24,559 | +0.11(+2.56%) |
Jun 28, 2006 | 4.428 | 4.446 | 4.261 | 4.444 | 10,336 | +0.14(+3.30%) |
Jun 27, 2006 | 4.328 | 4.387 | 4.283 | 4.302 | 35,951 | -0.03(-0.60%) |
Jun 26, 2006 | 4.313 | 4.446 | 4.191 | 4.328 | 21,050 | -0.03(-0.60%) |
Jun 23, 2006 | 4.513 | 4.571 | 4.112 | 4.354 | 29,638 | -0.18(-4.00%) |
Jun 22, 2006 | 4.424 | 4.535 | 4.346 | 4.535 | 24,160 | +0.01(+0.33%) |
Jun 21, 2006 | 4.387 | 4.523 | 4.094 | 4.520 | 70,026 | +0.09(+2.09%) |
Jun 20, 2006 | 4.483 | 4.483 | 4.361 | 4.428 | 28,213 | -0.02(-0.42%) |
Jun 19, 2006 | 4.446 | 4.752 | 4.335 | 4.446 | 43,737 | -0.07(-1.64%) |
Jun 16, 2006 | 4.495 | 4.622 | 4.443 | 4.520 | 60,961 | -0.13(-2.79%) |
Jun 15, 2006 | 4.620 | 4.735 | 4.446 | 4.650 | 35,228 | +0.03(+0.56%) |
Jun 14, 2006 | 4.776 | 4.850 | 4.495 | 4.624 | 55,445 | -0.25(-5.09%) |
Jun 13, 2006 | 5.187 | 5.202 | 4.872 | 4.872 | 20,527 | -0.29(-5.71%) |
Jun 12, 2006 | 5.150 | 5.167 | 4.973 | 5.167 | 13,764 | -0.02(-0.31%) |
Jun 09, 2006 | 5.002 | 5.189 | 4.895 | 5.183 | 19,701 | +0.06(+1.15%) |
Jun 08, 2006 | 5.187 | 5.187 | 5.113 | 5.124 | 32,521 | -0.16(-2.95%) |
Jun 07, 2006 | 5.043 | 5.280 | 5.043 | 5.280 | 20,805 | +0.09(+1.71%) |
Jun 06, 2006 | 5.264 | 5.280 | 5.191 | 5.191 | 3,238 | -0.09(-1.68%) |
Jun 05, 2006 | 5.202 | 5.280 | 5.184 | 5.280 | 17,739 | +0.09(+1.79%) |
Jun 02, 2006 | 5.184 | 5.253 | 5.150 | 5.187 | 14,687 | +0.00(+0.00%) |