Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.462 | 5.665 | 5.462 | 5.481 | 2,331,465 | +0.06(+1.07%) |
Aug 30, 2006 | 5.346 | 5.530 | 5.230 | 5.423 | 2,446,890 | +0.11(+2.00%) |
Aug 29, 2006 | 5.269 | 5.559 | 5.249 | 5.317 | 3,092,020 | +0.09(+1.66%) |
Aug 28, 2006 | 5.153 | 5.336 | 5.153 | 5.230 | 1,632,856 | +0.11(+2.08%) |
Aug 25, 2006 | 4.988 | 5.162 | 4.959 | 5.124 | 1,660,070 | +0.08(+1.53%) |
Aug 24, 2006 | 5.046 | 5.124 | 4.940 | 5.046 | 2,741,494 | -0.02(-0.38%) |
Aug 23, 2006 | 5.240 | 5.278 | 4.988 | 5.066 | 4,073,706 | -0.16(-3.14%) |
Aug 22, 2006 | 5.172 | 5.385 | 5.172 | 5.230 | 2,847,953 | +0.02(+0.37%) |
Aug 21, 2006 | 5.365 | 5.375 | 5.124 | 5.211 | 3,262,377 | -0.25(-4.60%) |
Aug 18, 2006 | 5.588 | 5.588 | 5.278 | 5.462 | 4,706,313 | -0.12(-2.08%) |
Aug 17, 2006 | 5.365 | 5.791 | 5.240 | 5.578 | 6,439,591 | +0.08(+1.41%) |
Aug 16, 2006 | 5.114 | 5.655 | 5.056 | 5.501 | 7,351,769 | +0.37(+7.16%) |
Aug 15, 2006 | 5.269 | 5.423 | 5.027 | 5.133 | 7,888,951 | -0.34(-6.18%) |
Aug 14, 2006 | 5.472 | 5.520 | 5.317 | 5.472 | 2,888,391 | +0.07(+1.25%) |
Aug 11, 2006 | 5.559 | 5.568 | 5.356 | 5.404 | 2,219,178 | -0.20(-3.62%) |
Aug 10, 2006 | 5.278 | 5.655 | 5.278 | 5.607 | 5,953,968 | +0.27(+5.07%) |
Aug 09, 2006 | 5.617 | 5.675 | 5.307 | 5.336 | 8,960,411 | -0.29(-5.15%) |
Aug 08, 2006 | 5.762 | 5.839 | 5.626 | 5.626 | 4,168,492 | -0.13(-2.18%) |
Aug 07, 2006 | 5.781 | 5.878 | 5.694 | 5.752 | 4,258,996 | -0.10(-1.65%) |
Aug 04, 2006 | 6.061 | 6.158 | 5.713 | 5.849 | 3,459,755 | -0.13(-2.10%) |
Aug 03, 2006 | 5.713 | 6.003 | 5.607 | 5.974 | 7,227,246 | +0.10(+1.64%) |
Aug 02, 2006 | 5.771 | 5.936 | 5.742 | 5.878 | 2,928,351 | +0.10(+1.67%) |
Aug 01, 2006 | 5.984 | 6.003 | 5.733 | 5.781 | 4,869,744 | -0.19(-3.24%) |
Jul 31, 2006 | 6.139 | 6.158 | 5.936 | 5.974 | 3,857,952 | -0.19(-3.13%) |
Jul 28, 2006 | 6.052 | 6.197 | 5.994 | 6.168 | 4,779,471 | +0.13(+2.08%) |
Jul 27, 2006 | 6.583 | 6.622 | 5.781 | 6.042 | 23,666,438 | -1.22(-16.78%) |
Jul 26, 2006 | 6.719 | 7.541 | 6.690 | 7.260 | 10,897,349 | +0.47(+6.98%) |
Jul 25, 2006 | 6.883 | 6.960 | 6.728 | 6.786 | 5,247,883 | +0.10(+1.45%) |
Jul 24, 2006 | 6.564 | 6.844 | 6.545 | 6.690 | 3,240,204 | +0.19(+2.98%) |
Jul 21, 2006 | 6.564 | 6.670 | 6.303 | 6.496 | 7,926,200 | -0.09(-1.32%) |
Jul 20, 2006 | 7.086 | 7.308 | 6.564 | 6.583 | 6,021,166 | -0.56(-7.85%) |
Jul 19, 2006 | 6.767 | 7.289 | 6.767 | 7.144 | 4,502,445 | +0.36(+5.27%) |
Jul 18, 2006 | 6.902 | 7.076 | 6.467 | 6.786 | 7,311,426 | -0.08(-1.13%) |
Jul 17, 2006 | 7.105 | 7.347 | 6.835 | 6.864 | 4,036,411 | -0.30(-4.18%) |
Jul 14, 2006 | 7.183 | 7.250 | 6.835 | 7.163 | 7,683,227 | -0.03(-0.40%) |
Jul 13, 2006 | 7.328 | 7.570 | 7.134 | 7.192 | 5,523,570 | -0.36(-4.74%) |
Jul 12, 2006 | 7.831 | 7.898 | 7.463 | 7.550 | 3,567,752 | -0.39(-4.87%) |
Jul 11, 2006 | 7.821 | 8.043 | 7.579 | 7.937 | 6,061,931 | +0.01(+0.12%) |
Jul 10, 2006 | 8.401 | 8.565 | 7.811 | 7.927 | 4,496,392 | -0.49(-5.86%) |
Jul 07, 2006 | 8.749 | 8.778 | 8.295 | 8.420 | 4,897,403 | -0.38(-4.29%) |
Jul 06, 2006 | 8.865 | 8.991 | 8.633 | 8.797 | 2,697,634 | -0.09(-0.98%) |
Jul 05, 2006 | 9.532 | 9.532 | 8.807 | 8.884 | 4,872,216 | -0.73(-7.64%) |
Jul 03, 2006 | 9.145 | 9.648 | 9.119 | 9.619 | 1,718,947 | +0.47(+5.18%) |
Jun 30, 2006 | 8.952 | 9.348 | 8.884 | 9.145 | 4,953,821 | +0.21(+2.38%) |
Jun 29, 2006 | 8.623 | 9.010 | 8.507 | 8.933 | 4,280,710 | +0.31(+3.59%) |
Jun 28, 2006 | 8.855 | 8.884 | 8.391 | 8.623 | 3,094,541 | -0.18(-2.09%) |
Jun 27, 2006 | 8.971 | 9.039 | 8.701 | 8.807 | 2,495,720 | -0.21(-2.36%) |
Jun 26, 2006 | 8.865 | 9.078 | 8.759 | 9.020 | 2,139,372 | +0.21(+2.41%) |
Jun 23, 2006 | 9.107 | 9.126 | 8.710 | 8.807 | 2,526,208 | -0.30(-3.29%) |
Jun 22, 2006 | 9.136 | 9.252 | 8.971 | 9.107 | 2,320,056 | -0.02(-0.21%) |
Jun 21, 2006 | 8.730 | 9.174 | 8.672 | 9.126 | 3,624,497 | +0.39(+4.42%) |
Jun 20, 2006 | 8.662 | 8.904 | 8.585 | 8.739 | 2,721,385 | +0.02(+0.22%) |
Jun 19, 2006 | 8.875 | 8.981 | 8.681 | 8.720 | 3,364,018 | -0.15(-1.74%) |
Jun 16, 2006 | 8.884 | 9.107 | 8.720 | 8.875 | 4,676,482 | +0.04(+0.44%) |
Jun 15, 2006 | 8.430 | 8.894 | 8.362 | 8.836 | 3,481,433 | +0.54(+6.53%) |
Jun 14, 2006 | 8.014 | 8.362 | 8.005 | 8.295 | 3,038,425 | +0.27(+3.37%) |
Jun 13, 2006 | 8.072 | 8.266 | 7.821 | 8.024 | 4,286,823 | -0.12(-1.43%) |
Jun 12, 2006 | 8.401 | 8.517 | 8.092 | 8.140 | 3,580,163 | -0.28(-3.33%) |
Jun 09, 2006 | 8.730 | 8.797 | 8.246 | 8.420 | 3,311,342 | -0.15(-1.69%) |
Jun 08, 2006 | 8.676 | 8.923 | 8.217 | 8.565 | 7,063,641 | -0.30(-3.38%) |
Jun 07, 2006 | 9.310 | 9.445 | 8.846 | 8.865 | 3,328,316 | -0.37(-3.98%) |
Jun 06, 2006 | 9.078 | 9.445 | 8.894 | 9.232 | 4,158,492 | +0.21(+2.36%) |
Jun 05, 2006 | 9.580 | 9.803 | 9.000 | 9.020 | 3,522,911 | -0.56(-5.85%) |
Jun 02, 2006 | 10.06 | 10.44 | 9.522 | 9.580 | 4,734,194 | -0.29(-2.94%) |