Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.115 | 5.200 | 5.030 | 5.200 | 142,930 | +0.05(+0.97%) |
Aug 30, 2006 | 4.790 | 5.420 | 4.700 | 5.150 | 339,218 | +0.33(+6.85%) |
Aug 29, 2006 | 4.950 | 4.950 | 4.820 | 4.820 | 129,274 | -0.04(-0.82%) |
Aug 28, 2006 | 4.780 | 4.990 | 4.780 | 4.860 | 139,700 | +0.08(+1.67%) |
Aug 25, 2006 | 4.740 | 4.810 | 4.560 | 4.780 | 44,343 | +0.05(+1.06%) |
Aug 24, 2006 | 4.820 | 4.820 | 4.620 | 4.730 | 52,247 | -0.05(-1.05%) |
Aug 23, 2006 | 4.670 | 4.811 | 4.670 | 4.780 | 112,224 | +0.16(+3.46%) |
Aug 22, 2006 | 4.290 | 4.620 | 4.290 | 4.620 | 143,511 | +0.29(+6.70%) |
Aug 21, 2006 | 4.540 | 4.540 | 4.300 | 4.330 | 238,537 | -0.20(-4.42%) |
Aug 18, 2006 | 4.890 | 5.000 | 4.400 | 4.530 | 283,758 | -0.38(-7.74%) |
Aug 17, 2006 | 4.240 | 5.210 | 4.240 | 4.910 | 686,274 | +0.63(+14.72%) |
Aug 16, 2006 | 4.250 | 4.340 | 4.240 | 4.280 | 187,570 | +0.06(+1.42%) |
Aug 15, 2006 | 3.860 | 4.290 | 3.860 | 4.220 | 984,781 | +0.36(+9.33%) |
Aug 14, 2006 | 3.860 | 3.900 | 3.720 | 3.860 | 237,067 | -0.02(-0.52%) |
Aug 11, 2006 | 3.740 | 3.880 | 3.740 | 3.880 | 88,312 | +0.11(+2.92%) |
Aug 10, 2006 | 3.900 | 3.900 | 3.750 | 3.770 | 101,586 | -0.11(-2.84%) |
Aug 09, 2006 | 3.870 | 3.980 | 3.780 | 3.880 | 131,839 | +0.01(+0.26%) |
Aug 08, 2006 | 3.830 | 4.000 | 3.760 | 3.870 | 347,526 | +0.16(+4.31%) |
Aug 07, 2006 | 4.260 | 4.280 | 3.700 | 3.710 | 325,051 | -0.53(-12.50%) |
Aug 04, 2006 | 4.200 | 4.350 | 4.050 | 4.240 | 473,951 | -0.01(-0.24%) |
Aug 03, 2006 | 4.020 | 4.340 | 4.000 | 4.250 | 258,765 | +0.10(+2.41%) |
Aug 02, 2006 | 4.140 | 4.303 | 4.133 | 4.150 | 131,635 | +0.00(+0.00%) |
Aug 01, 2006 | 4.010 | 4.250 | 4.010 | 4.150 | 129,439 | +0.05(+1.22%) |
Jul 31, 2006 | 4.300 | 4.350 | 4.100 | 4.100 | 239,579 | -0.20(-4.65%) |
Jul 28, 2006 | 4.300 | 4.430 | 4.260 | 4.300 | 148,150 | -0.02(-0.46%) |
Jul 27, 2006 | 4.380 | 4.460 | 4.250 | 4.320 | 141,790 | -0.08(-1.82%) |
Jul 26, 2006 | 4.390 | 4.520 | 4.310 | 4.400 | 101,407 | +0.03(+0.69%) |
Jul 25, 2006 | 4.340 | 4.670 | 4.210 | 4.370 | 275,233 | +0.06(+1.39%) |
Jul 24, 2006 | 4.160 | 4.350 | 4.120 | 4.310 | 122,192 | +0.13(+3.11%) |
Jul 21, 2006 | 4.190 | 4.220 | 4.150 | 4.180 | 57,021 | +0.00(+0.00%) |
Jul 20, 2006 | 4.210 | 4.240 | 4.160 | 4.180 | 62,828 | -0.05(-1.18%) |
Jul 19, 2006 | 4.230 | 4.280 | 4.000 | 4.230 | 215,621 | +0.01(+0.24%) |
Jul 18, 2006 | 4.010 | 4.220 | 4.000 | 4.220 | 97,980 | +0.19(+4.71%) |
Jul 17, 2006 | 4.020 | 4.110 | 4.000 | 4.030 | 104,288 | -0.02(-0.49%) |
Jul 14, 2006 | 4.140 | 4.160 | 4.000 | 4.050 | 135,506 | -0.11(-2.64%) |
Jul 13, 2006 | 4.270 | 4.280 | 4.150 | 4.160 | 183,719 | -0.15(-3.48%) |
Jul 12, 2006 | 4.170 | 4.340 | 4.170 | 4.310 | 185,065 | +0.10(+2.38%) |
Jul 11, 2006 | 4.350 | 4.360 | 4.090 | 4.210 | 197,730 | -0.12(-2.77%) |
Jul 10, 2006 | 4.450 | 4.460 | 4.320 | 4.330 | 83,482 | -0.12(-2.70%) |
Jul 07, 2006 | 4.380 | 4.570 | 4.380 | 4.450 | 152,671 | +0.10(+2.30%) |
Jul 06, 2006 | 4.510 | 4.556 | 4.350 | 4.350 | 239,351 | -0.16(-3.55%) |
Jul 05, 2006 | 4.800 | 4.800 | 4.440 | 4.510 | 162,502 | -0.29(-6.04%) |
Jul 03, 2006 | 4.830 | 4.860 | 4.770 | 4.800 | 90,405 | -0.05(-1.03%) |
Jun 30, 2006 | 4.740 | 4.930 | 4.740 | 4.850 | 358,180 | +0.11(+2.32%) |
Jun 29, 2006 | 4.890 | 5.010 | 4.560 | 4.740 | 435,500 | -0.16(-3.27%) |
Jun 28, 2006 | 4.930 | 5.000 | 4.870 | 4.900 | 325,101 | -0.02(-0.41%) |
Jun 27, 2006 | 5.060 | 5.100 | 4.900 | 4.920 | 404,430 | -0.09(-1.80%) |
Jun 26, 2006 | 5.410 | 5.670 | 5.000 | 5.010 | 349,300 | -0.42(-7.73%) |
Jun 23, 2006 | 5.250 | 5.660 | 5.140 | 5.430 | 386,250 | +0.22(+4.22%) |
Jun 22, 2006 | 5.090 | 5.250 | 4.980 | 5.210 | 135,095 | +0.08(+1.56%) |
Jun 21, 2006 | 4.900 | 5.190 | 4.840 | 5.130 | 134,630 | +0.23(+4.69%) |
Jun 20, 2006 | 4.840 | 5.030 | 4.840 | 4.900 | 87,818 | +0.05(+1.03%) |
Jun 19, 2006 | 5.150 | 5.300 | 4.850 | 4.850 | 196,104 | -0.32(-6.19%) |
Jun 16, 2006 | 5.059 | 5.400 | 4.890 | 5.170 | 437,399 | +0.15(+2.99%) |
Jun 15, 2006 | 4.700 | 5.050 | 4.470 | 5.020 | 281,166 | +0.43(+9.37%) |
Jun 14, 2006 | 4.330 | 4.800 | 4.050 | 4.590 | 355,133 | +0.27(+6.25%) |
Jun 13, 2006 | 4.690 | 4.850 | 4.250 | 4.320 | 417,507 | -0.38(-8.09%) |
Jun 12, 2006 | 4.920 | 4.920 | 4.700 | 4.700 | 211,998 | -0.19(-3.89%) |
Jun 09, 2006 | 4.830 | 5.060 | 4.710 | 4.890 | 408,209 | +0.04(+0.82%) |
Jun 08, 2006 | 4.950 | 5.010 | 4.850 | 4.850 | 272,752 | -0.13(-2.61%) |
Jun 07, 2006 | 5.050 | 5.060 | 4.900 | 4.980 | 309,490 | -0.08(-1.58%) |
Jun 06, 2006 | 5.020 | 5.120 | 5.000 | 5.060 | 169,945 | +0.03(+0.60%) |
Jun 05, 2006 | 5.000 | 5.100 | 4.980 | 5.030 | 375,134 | +0.00(+0.00%) |
Jun 02, 2006 | 5.020 | 5.100 | 4.930 | 5.030 | 580,506 | +0.15(+3.07%) |