Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.824 | 6.087 | 5.810 | 6.083 | 437,599 | +0.30(+5.18%) |
Aug 30, 2006 | 5.857 | 5.883 | 5.782 | 5.783 | 128,405 | -0.07(-1.18%) |
Aug 29, 2006 | 5.698 | 5.872 | 5.643 | 5.853 | 240,578 | +0.18(+3.18%) |
Aug 28, 2006 | 5.695 | 5.726 | 5.627 | 5.672 | 265,835 | +0.02(+0.37%) |
Aug 25, 2006 | 5.643 | 5.713 | 5.606 | 5.651 | 94,570 | -0.01(-0.19%) |
Aug 24, 2006 | 5.645 | 5.749 | 5.598 | 5.661 | 249,688 | -0.00(-0.05%) |
Aug 23, 2006 | 5.854 | 5.877 | 5.592 | 5.665 | 271,270 | -0.19(-3.24%) |
Aug 22, 2006 | 5.880 | 5.943 | 5.838 | 5.854 | 146,692 | -0.09(-1.47%) |
Aug 21, 2006 | 5.959 | 6.018 | 5.926 | 5.941 | 107,035 | -0.05(-0.85%) |
Aug 18, 2006 | 5.982 | 6.018 | 5.893 | 5.993 | 134,080 | +0.04(+0.68%) |
Aug 17, 2006 | 5.809 | 6.005 | 5.795 | 5.952 | 504,606 | +0.13(+2.28%) |
Aug 16, 2006 | 5.610 | 5.823 | 5.610 | 5.820 | 106,344 | +0.16(+2.74%) |
Aug 15, 2006 | 5.692 | 5.756 | 5.610 | 5.665 | 69,784 | +0.03(+0.59%) |
Aug 14, 2006 | 5.657 | 5.794 | 5.606 | 5.631 | 113,939 | +0.04(+0.78%) |
Aug 11, 2006 | 5.568 | 5.625 | 5.529 | 5.588 | 76,296 | -0.02(-0.27%) |
Aug 10, 2006 | 5.528 | 5.618 | 5.499 | 5.603 | 173,611 | +0.00(+0.00%) |
Aug 09, 2006 | 5.622 | 5.878 | 5.511 | 5.603 | 502,147 | +0.09(+1.55%) |
Aug 08, 2006 | 5.687 | 5.717 | 5.510 | 5.517 | 160,447 | -0.16(-2.86%) |
Aug 07, 2006 | 5.568 | 5.680 | 5.568 | 5.680 | 134,399 | +0.05(+0.94%) |
Aug 04, 2006 | 5.743 | 5.774 | 5.574 | 5.627 | 96,344 | -0.01(-0.16%) |
Aug 03, 2006 | 5.639 | 5.639 | 5.574 | 5.636 | 120,744 | +0.01(+0.11%) |
Aug 02, 2006 | 5.665 | 5.710 | 5.591 | 5.630 | 155,703 | -0.03(-0.48%) |
Aug 01, 2006 | 5.765 | 5.765 | 5.592 | 5.657 | 249,023 | -0.17(-2.94%) |
Jul 31, 2006 | 5.735 | 5.835 | 5.719 | 5.829 | 100,902 | -0.06(-0.95%) |
Jul 28, 2006 | 5.636 | 5.884 | 5.633 | 5.884 | 98,065 | +0.26(+4.63%) |
Jul 27, 2006 | 5.655 | 5.758 | 5.598 | 5.624 | 201,320 | +0.01(+0.24%) |
Jul 26, 2006 | 5.549 | 5.663 | 5.493 | 5.610 | 105,381 | +0.01(+0.13%) |
Jul 25, 2006 | 5.603 | 5.665 | 5.528 | 5.603 | 167,391 | -0.02(-0.32%) |
Jul 24, 2006 | 5.541 | 5.621 | 5.427 | 5.621 | 82,941 | +0.14(+2.64%) |
Jul 21, 2006 | 5.552 | 5.552 | 5.377 | 5.476 | 136,884 | -0.10(-1.83%) |
Jul 20, 2006 | 5.728 | 5.791 | 5.565 | 5.579 | 210,609 | -0.18(-3.19%) |
Jul 19, 2006 | 5.522 | 5.764 | 5.505 | 5.762 | 117,049 | +0.32(+5.89%) |
Jul 18, 2006 | 5.420 | 5.446 | 5.305 | 5.442 | 111,521 | +0.02(+0.44%) |
Jul 17, 2006 | 5.424 | 5.449 | 5.371 | 5.418 | 106,025 | +0.00(+0.00%) |
Jul 14, 2006 | 5.481 | 5.481 | 5.416 | 5.418 | 124,033 | -0.02(-0.36%) |
Jul 13, 2006 | 5.503 | 5.503 | 5.434 | 5.437 | 151,064 | -0.09(-1.55%) |
Jul 12, 2006 | 5.619 | 5.619 | 5.511 | 5.523 | 132,837 | -0.12(-2.21%) |
Jul 11, 2006 | 5.567 | 5.655 | 5.531 | 5.648 | 98,198 | +0.06(+1.05%) |
Jul 10, 2006 | 5.493 | 5.598 | 5.470 | 5.589 | 138,266 | +0.13(+2.37%) |
Jul 07, 2006 | 5.470 | 5.574 | 5.451 | 5.460 | 97,480 | -0.03(-0.60%) |
Jul 06, 2006 | 5.506 | 5.579 | 5.457 | 5.493 | 143,921 | -0.00(-0.03%) |
Jul 05, 2006 | 5.555 | 5.570 | 5.443 | 5.494 | 209,606 | -0.14(-2.43%) |
Jul 03, 2006 | 5.657 | 5.699 | 5.621 | 5.631 | 46,135 | -0.00(-0.08%) |
Jun 30, 2006 | 5.663 | 5.737 | 5.597 | 5.636 | 573,214 | -0.02(-0.37%) |
Jun 29, 2006 | 5.558 | 5.680 | 5.513 | 5.657 | 257,821 | +0.12(+2.17%) |
Jun 28, 2006 | 5.526 | 5.559 | 5.493 | 5.537 | 128,811 | +0.00(+0.08%) |
Jun 27, 2006 | 5.592 | 5.592 | 5.505 | 5.532 | 54,521 | -0.03(-0.59%) |
Jun 26, 2006 | 5.528 | 5.598 | 5.513 | 5.565 | 119,608 | +0.06(+1.04%) |
Jun 23, 2006 | 5.470 | 5.535 | 5.430 | 5.508 | 160,660 | -0.01(-0.14%) |
Jun 22, 2006 | 5.500 | 5.552 | 5.448 | 5.516 | 151,928 | +0.04(+0.66%) |
Jun 21, 2006 | 5.484 | 5.612 | 5.460 | 5.479 | 430,655 | -0.00(-0.08%) |
Jun 20, 2006 | 5.502 | 5.553 | 5.425 | 5.484 | 213,533 | -0.04(-0.71%) |
Jun 19, 2006 | 5.660 | 5.660 | 5.493 | 5.523 | 287,424 | -0.11(-2.03%) |
Jun 16, 2006 | 5.783 | 5.818 | 5.591 | 5.637 | 1,031,612 | -0.17(-2.98%) |
Jun 15, 2006 | 5.863 | 5.898 | 5.794 | 5.810 | 212,583 | -0.02(-0.41%) |
Jun 14, 2006 | 5.853 | 5.929 | 5.750 | 5.835 | 145,888 | -0.06(-1.00%) |
Jun 13, 2006 | 5.794 | 6.036 | 5.794 | 5.893 | 164,128 | +0.03(+0.57%) |
Jun 12, 2006 | 6.011 | 6.011 | 5.801 | 5.860 | 216,251 | -0.11(-1.77%) |
Jun 09, 2006 | 6.130 | 6.130 | 5.935 | 5.965 | 203,798 | -0.13(-2.20%) |
Jun 08, 2006 | 6.014 | 6.105 | 5.777 | 6.099 | 181,119 | +0.12(+1.94%) |
Jun 07, 2006 | 6.014 | 6.152 | 5.967 | 5.984 | 170,022 | -0.01(-0.18%) |
Jun 06, 2006 | 6.063 | 6.090 | 5.926 | 5.994 | 157,736 | -0.07(-1.09%) |
Jun 05, 2006 | 6.500 | 6.500 | 6.051 | 6.060 | 190,555 | -0.42(-6.54%) |
Jun 02, 2006 | 6.546 | 6.572 | 6.415 | 6.485 | 178,534 | -0.02(-0.25%) |