Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.023 | 5.023 | 5.023 | 5.023 | 3,206 | +0.00(+0.00%) |
Aug 30, 2006 | 4.927 | 5.023 | 4.927 | 5.023 | 4,074 | +0.10(+2.04%) |
Aug 29, 2006 | 4.951 | 5.013 | 4.923 | 4.923 | 12,711 | -0.03(-0.58%) |
Aug 28, 2006 | 4.937 | 4.975 | 4.903 | 4.951 | 7,740 | -0.13(-2.54%) |
Aug 25, 2006 | 5.090 | 5.090 | 5.080 | 5.080 | 815 | +0.01(+0.28%) |
Aug 24, 2006 | 5.009 | 5.066 | 5.009 | 5.066 | 1,254 | -0.07(-1.30%) |
Aug 23, 2006 | 5.042 | 5.257 | 5.042 | 5.133 | 4,845 | +0.10(+2.02%) |
Aug 22, 2006 | 5.032 | 5.032 | 5.032 | 5.032 | 0 | +0.00(+0.00%) |
Aug 21, 2006 | 5.032 | 5.032 | 5.032 | 5.032 | 0 | +0.00(+0.00%) |
Aug 18, 2006 | 5.032 | 5.032 | 5.023 | 5.032 | 418 | +0.02(+0.36%) |
Aug 17, 2006 | 5.018 | 5.049 | 4.903 | 5.013 | 4,757 | -0.05(-1.04%) |
Aug 16, 2006 | 5.066 | 5.066 | 5.066 | 5.066 | 0 | +0.00(+0.00%) |
Aug 15, 2006 | 5.085 | 5.085 | 5.018 | 5.066 | 4,659 | -0.08(-1.49%) |
Aug 14, 2006 | 5.143 | 5.143 | 5.143 | 5.143 | 0 | +0.00(+0.00%) |
Aug 11, 2006 | 5.100 | 5.176 | 5.085 | 5.143 | 8,152 | -0.08(-1.56%) |
Aug 10, 2006 | 5.257 | 5.257 | 5.189 | 5.224 | 8,252 | -0.02(-0.46%) |
Aug 09, 2006 | 5.248 | 5.248 | 5.248 | 5.248 | 0 | +0.00(+0.00%) |
Aug 08, 2006 | 5.176 | 5.253 | 5.066 | 5.248 | 3,344 | -0.01(-0.18%) |
Aug 07, 2006 | 5.186 | 5.267 | 5.186 | 5.257 | 19,887 | +0.00(+0.00%) |
Aug 04, 2006 | 5.286 | 5.296 | 5.257 | 5.257 | 6,106 | -0.03(-0.54%) |
Aug 03, 2006 | 4.927 | 5.305 | 4.879 | 5.286 | 26,363 | +0.31(+6.25%) |
Aug 02, 2006 | 5.171 | 5.597 | 4.879 | 4.975 | 71,202 | -0.28(-5.37%) |
Aug 01, 2006 | 5.549 | 5.554 | 5.224 | 5.257 | 8,698 | -0.39(-6.94%) |
Jul 31, 2006 | 5.640 | 5.659 | 5.616 | 5.650 | 5,006 | +0.07(+1.20%) |
Jul 28, 2006 | 5.583 | 5.640 | 5.544 | 5.583 | 12,720 | +0.00(+0.09%) |
Jul 27, 2006 | 5.626 | 5.678 | 5.578 | 5.578 | 11,651 | -0.16(-2.83%) |
Jul 26, 2006 | 5.683 | 5.741 | 5.683 | 5.741 | 7,065 | +0.00(+0.00%) |
Jul 25, 2006 | 5.803 | 5.803 | 5.736 | 5.741 | 23,345 | -0.06(-1.07%) |
Jul 24, 2006 | 5.803 | 5.803 | 5.788 | 5.803 | 3,783 | +0.00(+0.00%) |
Jul 21, 2006 | 5.753 | 5.803 | 5.721 | 5.803 | 3,699 | +0.04(+0.66%) |
Jul 20, 2006 | 5.717 | 5.803 | 5.717 | 5.764 | 4,180 | -0.02(-0.41%) |
Jul 19, 2006 | 5.788 | 5.788 | 5.760 | 5.788 | 8,999 | +0.00(+0.00%) |
Jul 18, 2006 | 5.788 | 5.788 | 5.755 | 5.788 | 11,125 | +0.00(+0.00%) |
Jul 17, 2006 | 5.788 | 5.803 | 5.750 | 5.788 | 16,240 | -0.01(-0.16%) |
Jul 14, 2006 | 5.941 | 5.975 | 5.788 | 5.798 | 28,531 | -0.18(-2.96%) |
Jul 13, 2006 | 6.224 | 6.224 | 5.750 | 5.975 | 47,152 | +0.05(+0.81%) |
Jul 12, 2006 | 5.894 | 5.965 | 5.693 | 5.927 | 21,616 | -0.20(-3.28%) |
Jul 11, 2006 | 5.712 | 6.209 | 5.712 | 6.128 | 25,070 | +0.34(+5.96%) |
Jul 10, 2006 | 5.731 | 5.788 | 5.697 | 5.784 | 49,197 | +0.19(+3.33%) |
Jul 07, 2006 | 5.573 | 5.731 | 5.458 | 5.597 | 17,354 | +0.07(+1.30%) |
Jul 06, 2006 | 5.406 | 5.583 | 5.406 | 5.525 | 66,716 | +0.09(+1.58%) |
Jul 05, 2006 | 5.343 | 5.492 | 5.324 | 5.439 | 67,795 | +0.07(+1.34%) |
Jul 03, 2006 | 5.324 | 5.511 | 5.181 | 5.367 | 69,915 | -0.27(-4.75%) |
Jun 30, 2006 | 5.262 | 5.659 | 5.085 | 5.635 | 2,475,896 | +0.37(+7.09%) |
Jun 29, 2006 | 4.942 | 5.262 | 4.942 | 5.262 | 64,383 | +0.32(+6.49%) |
Jun 28, 2006 | 5.047 | 5.066 | 4.879 | 4.942 | 52,167 | -0.10(-1.99%) |
Jun 27, 2006 | 4.889 | 5.138 | 4.889 | 5.042 | 24,225 | +0.12(+2.53%) |
Jun 26, 2006 | 4.712 | 4.980 | 4.712 | 4.918 | 31,982 | +0.14(+2.90%) |
Jun 23, 2006 | 4.937 | 4.942 | 4.750 | 4.779 | 12,793 | -0.21(-4.13%) |
Jun 22, 2006 | 4.808 | 5.028 | 4.774 | 4.985 | 23,253 | +0.16(+3.37%) |
Jun 21, 2006 | 4.798 | 5.023 | 4.769 | 4.822 | 64,183 | +0.02(+0.40%) |
Jun 20, 2006 | 4.798 | 4.927 | 4.789 | 4.803 | 71,675 | -0.04(-0.79%) |
Jun 19, 2006 | 4.879 | 4.927 | 4.712 | 4.841 | 35,444 | -0.08(-1.56%) |
Jun 16, 2006 | 4.927 | 4.951 | 4.894 | 4.918 | 256,141 | -0.03(-0.68%) |
Jun 15, 2006 | 4.908 | 4.970 | 4.879 | 4.951 | 35,519 | +0.05(+0.98%) |
Jun 14, 2006 | 4.865 | 4.918 | 4.846 | 4.903 | 29,526 | +0.11(+2.19%) |
Jun 13, 2006 | 4.798 | 4.903 | 4.798 | 4.798 | 37,516 | -0.01(-0.20%) |
Jun 12, 2006 | 4.798 | 4.961 | 4.798 | 4.808 | 28,124 | -0.01(-0.20%) |
Jun 09, 2006 | 4.937 | 4.966 | 4.812 | 4.817 | 63,016 | -0.05(-1.08%) |
Jun 08, 2006 | 4.832 | 4.903 | 4.803 | 4.870 | 62,383 | +0.01(+0.20%) |
Jun 07, 2006 | 4.884 | 5.009 | 4.832 | 4.860 | 46,419 | +0.02(+0.40%) |
Jun 06, 2006 | 4.832 | 4.899 | 4.832 | 4.841 | 60,426 | +0.01(+0.20%) |
Jun 05, 2006 | 4.975 | 5.033 | 4.808 | 4.832 | 65,232 | -0.19(-3.81%) |
Jun 02, 2006 | 5.018 | 5.214 | 4.956 | 5.023 | 28,349 | -0.03(-0.57%) |