Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.871 | 4.901 | 4.795 | 4.797 | 38,304 | -0.09(-1.82%) |
Aug 30, 2006 | 4.851 | 4.940 | 4.841 | 4.886 | 58,482 | +0.03(+0.61%) |
Aug 29, 2006 | 4.837 | 4.876 | 4.782 | 4.856 | 59,860 | +0.03(+0.62%) |
Aug 28, 2006 | 4.832 | 4.901 | 4.802 | 4.827 | 96,342 | -0.02(-0.41%) |
Aug 25, 2006 | 4.970 | 4.975 | 4.777 | 4.846 | 98,848 | -0.11(-2.20%) |
Aug 24, 2006 | 4.936 | 5.025 | 4.901 | 4.955 | 85,694 | +0.03(+0.70%) |
Aug 23, 2006 | 5.069 | 5.069 | 4.851 | 4.921 | 59,247 | -0.15(-3.02%) |
Aug 22, 2006 | 4.931 | 5.104 | 4.901 | 5.074 | 68,661 | +0.13(+2.60%) |
Aug 21, 2006 | 4.931 | 4.945 | 4.837 | 4.945 | 99,774 | +0.01(+0.20%) |
Aug 18, 2006 | 4.797 | 4.995 | 4.782 | 4.936 | 116,195 | +0.16(+3.32%) |
Aug 17, 2006 | 4.802 | 4.901 | 4.698 | 4.777 | 175,655 | -0.04(-0.92%) |
Aug 16, 2006 | 4.772 | 4.891 | 4.653 | 4.822 | 123,780 | +0.06(+1.25%) |
Aug 15, 2006 | 4.871 | 4.921 | 4.619 | 4.762 | 214,704 | -0.08(-1.64%) |
Aug 14, 2006 | 4.861 | 4.980 | 4.817 | 4.841 | 162,813 | -0.01(-0.31%) |
Aug 11, 2006 | 4.916 | 5.025 | 4.851 | 4.856 | 160,880 | -0.05(-1.01%) |
Aug 10, 2006 | 4.995 | 5.074 | 4.876 | 4.906 | 174,641 | -0.11(-2.17%) |
Aug 09, 2006 | 5.213 | 5.213 | 4.985 | 5.015 | 173,346 | -0.18(-3.43%) |
Aug 08, 2006 | 5.099 | 5.262 | 5.089 | 5.193 | 91,663 | +0.05(+0.96%) |
Aug 07, 2006 | 5.218 | 5.247 | 5.064 | 5.143 | 150,457 | -0.16(-2.99%) |
Aug 04, 2006 | 5.272 | 5.416 | 5.198 | 5.302 | 289,682 | +0.02(+0.37%) |
Aug 03, 2006 | 5.257 | 5.346 | 5.119 | 5.282 | 155,818 | +0.12(+2.40%) |
Aug 02, 2006 | 5.297 | 5.322 | 4.970 | 5.158 | 241,181 | -0.14(-2.71%) |
Aug 01, 2006 | 5.252 | 5.322 | 5.188 | 5.302 | 102,337 | +0.04(+0.75%) |
Jul 31, 2006 | 5.124 | 5.317 | 5.094 | 5.262 | 106,086 | +0.18(+3.51%) |
Jul 28, 2006 | 5.396 | 5.396 | 5.049 | 5.084 | 260,284 | -0.26(-4.91%) |
Jul 27, 2006 | 5.213 | 5.421 | 5.193 | 5.346 | 563,629 | +0.17(+3.35%) |
Jul 26, 2006 | 4.926 | 5.198 | 4.886 | 5.173 | 305,505 | +0.21(+4.19%) |
Jul 25, 2006 | 4.866 | 5.010 | 4.822 | 4.965 | 101,771 | +0.04(+0.91%) |
Jul 24, 2006 | 4.841 | 4.950 | 4.792 | 4.921 | 83,157 | +0.09(+1.84%) |
Jul 21, 2006 | 4.936 | 4.940 | 4.728 | 4.832 | 154,430 | -0.10(-2.11%) |
Jul 20, 2006 | 4.980 | 4.980 | 4.856 | 4.936 | 125,495 | -0.05(-0.99%) |
Jul 19, 2006 | 4.916 | 5.049 | 4.564 | 4.985 | 203,968 | +0.08(+1.72%) |
Jul 18, 2006 | 4.733 | 4.901 | 4.604 | 4.901 | 1,193,940 | +0.18(+3.88%) |
Jul 17, 2006 | 4.698 | 4.851 | 4.525 | 4.718 | 529,613 | +0.04(+0.85%) |
Jul 14, 2006 | 4.733 | 4.782 | 4.569 | 4.678 | 816,023 | -0.10(-2.17%) |
Jul 13, 2006 | 4.837 | 4.841 | 4.589 | 4.782 | 287,763 | -0.10(-2.03%) |
Jul 12, 2006 | 4.985 | 4.990 | 4.832 | 4.881 | 101,068 | -0.13(-2.57%) |
Jul 11, 2006 | 5.074 | 5.099 | 4.703 | 5.010 | 220,766 | +0.12(+2.43%) |
Jul 10, 2006 | 5.020 | 5.020 | 4.861 | 4.891 | 127,899 | -0.13(-2.66%) |
Jul 07, 2006 | 4.960 | 5.044 | 4.896 | 5.025 | 90,126 | +0.06(+1.30%) |
Jul 06, 2006 | 5.039 | 5.158 | 4.926 | 4.960 | 131,323 | -0.05(-1.09%) |
Jul 05, 2006 | 4.901 | 5.020 | 4.673 | 5.015 | 435,404 | +0.09(+1.91%) |
Jul 03, 2006 | 4.752 | 4.936 | 4.752 | 4.921 | 110,357 | +0.11(+2.26%) |
Jun 30, 2006 | 4.757 | 4.822 | 4.713 | 4.812 | 115,045 | +0.10(+2.21%) |
Jun 29, 2006 | 4.465 | 4.718 | 4.421 | 4.708 | 223,619 | +0.24(+5.32%) |
Jun 28, 2006 | 4.455 | 4.490 | 4.307 | 4.470 | 107,438 | +0.01(+0.33%) |
Jun 27, 2006 | 4.475 | 4.569 | 4.436 | 4.455 | 102,268 | -0.03(-0.77%) |
Jun 26, 2006 | 4.327 | 4.540 | 4.327 | 4.490 | 310,885 | +0.01(+0.22%) |
Jun 23, 2006 | 4.277 | 4.495 | 4.277 | 4.480 | 173,031 | +0.14(+3.31%) |
Jun 22, 2006 | 4.366 | 4.396 | 4.257 | 4.337 | 168,809 | -0.03(-0.68%) |
Jun 21, 2006 | 4.386 | 4.445 | 4.223 | 4.366 | 377,090 | -0.04(-0.90%) |
Jun 20, 2006 | 4.445 | 4.490 | 4.307 | 4.406 | 188,068 | -0.06(-1.33%) |
Jun 19, 2006 | 4.490 | 4.579 | 4.332 | 4.465 | 212,565 | -0.03(-0.66%) |
Jun 16, 2006 | 4.267 | 4.530 | 4.267 | 4.495 | 240,029 | +0.23(+5.34%) |
Jun 15, 2006 | 4.153 | 4.450 | 4.124 | 4.267 | 329,631 | +0.13(+3.23%) |
Jun 14, 2006 | 4.104 | 4.228 | 4.054 | 4.134 | 355,208 | +0.01(+0.36%) |
Jun 13, 2006 | 4.238 | 4.351 | 3.985 | 4.119 | 672,725 | -0.19(-4.48%) |
Jun 12, 2006 | 4.569 | 4.605 | 4.247 | 4.312 | 392,933 | -0.27(-5.94%) |
Jun 09, 2006 | 4.614 | 4.688 | 4.460 | 4.584 | 182,480 | -0.03(-0.64%) |
Jun 08, 2006 | 4.846 | 4.846 | 4.406 | 4.614 | 597,503 | +1.41(+44.12%) |
Jun 07, 2006 | 3.192 | 3.232 | 3.133 | 3.201 | 407,598 | +0.02(+0.62%) |
Jun 06, 2006 | 3.324 | 3.353 | 3.135 | 3.181 | 1,177,451 | -0.15(-4.37%) |
Jun 05, 2006 | 3.366 | 3.410 | 3.294 | 3.327 | 508,587 | -0.02(-0.66%) |
Jun 02, 2006 | 3.311 | 3.408 | 3.265 | 3.349 | 849,952 | +0.02(+0.59%) |