Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.602 | 3.654 | 3.583 | 3.622 | 205,103 | +0.04(+1.02%) |
Aug 30, 2006 | 3.555 | 3.594 | 3.529 | 3.586 | 210,567 | +0.03(+0.88%) |
Aug 29, 2006 | 3.552 | 3.558 | 3.531 | 3.555 | 283,388 | +0.01(+0.29%) |
Aug 28, 2006 | 3.563 | 3.589 | 3.526 | 3.544 | 171,991 | +0.01(+0.15%) |
Aug 25, 2006 | 3.529 | 3.568 | 3.529 | 3.539 | 121,046 | +0.00(+0.07%) |
Aug 24, 2006 | 3.555 | 3.568 | 3.529 | 3.537 | 196,805 | -0.01(-0.29%) |
Aug 23, 2006 | 3.594 | 3.628 | 3.531 | 3.547 | 238,299 | -0.04(-1.02%) |
Aug 22, 2006 | 3.542 | 3.617 | 3.537 | 3.583 | 166,377 | +0.04(+1.10%) |
Aug 21, 2006 | 3.635 | 3.635 | 3.537 | 3.544 | 205,541 | -0.08(-2.23%) |
Aug 18, 2006 | 3.617 | 3.638 | 3.568 | 3.625 | 193,476 | +0.04(+1.02%) |
Aug 17, 2006 | 3.539 | 3.596 | 3.539 | 3.589 | 185,773 | +0.03(+0.73%) |
Aug 16, 2006 | 3.591 | 3.591 | 3.510 | 3.563 | 329,802 | -0.02(-0.51%) |
Aug 15, 2006 | 3.523 | 3.581 | 3.510 | 3.581 | 198,014 | +0.07(+1.85%) |
Aug 14, 2006 | 3.557 | 3.576 | 3.505 | 3.516 | 143,391 | -0.03(-0.74%) |
Aug 11, 2006 | 3.586 | 3.589 | 3.518 | 3.542 | 192,159 | -0.04(-1.09%) |
Aug 10, 2006 | 3.526 | 3.602 | 3.503 | 3.581 | 213,386 | +0.05(+1.48%) |
Aug 09, 2006 | 3.576 | 3.591 | 3.529 | 3.529 | 299,412 | -0.03(-0.88%) |
Aug 08, 2006 | 3.630 | 3.633 | 3.557 | 3.560 | 382,943 | -0.08(-2.29%) |
Aug 07, 2006 | 3.648 | 3.654 | 3.581 | 3.643 | 329,951 | -0.02(-0.50%) |
Aug 04, 2006 | 3.698 | 3.708 | 3.635 | 3.662 | 150,476 | +0.00(+0.07%) |
Aug 03, 2006 | 3.672 | 3.695 | 3.555 | 3.659 | 440,270 | -0.04(-1.13%) |
Aug 02, 2006 | 3.802 | 3.888 | 3.698 | 3.701 | 244,716 | -0.07(-1.73%) |
Aug 01, 2006 | 3.789 | 3.841 | 3.732 | 3.766 | 144,036 | -0.05(-1.23%) |
Jul 31, 2006 | 3.789 | 3.823 | 3.742 | 3.813 | 150,103 | +0.04(+0.97%) |
Jul 28, 2006 | 3.734 | 3.787 | 3.708 | 3.776 | 120,013 | +0.08(+2.11%) |
Jul 27, 2006 | 3.787 | 3.792 | 3.680 | 3.698 | 157,657 | -0.05(-1.39%) |
Jul 26, 2006 | 3.776 | 3.800 | 3.701 | 3.750 | 266,857 | -0.04(-0.96%) |
Jul 25, 2006 | 3.659 | 3.800 | 3.659 | 3.787 | 180,627 | +0.11(+3.12%) |
Jul 24, 2006 | 3.682 | 3.698 | 3.638 | 3.672 | 117,372 | +0.00(+0.00%) |
Jul 21, 2006 | 3.701 | 3.701 | 3.628 | 3.672 | 160,033 | -0.02(-0.42%) |
Jul 20, 2006 | 3.706 | 3.706 | 3.659 | 3.688 | 105,564 | -0.01(-0.21%) |
Jul 19, 2006 | 3.638 | 3.708 | 3.622 | 3.695 | 219,714 | +0.02(+0.50%) |
Jul 18, 2006 | 3.622 | 3.685 | 3.612 | 3.677 | 149,596 | +0.05(+1.29%) |
Jul 17, 2006 | 3.669 | 3.711 | 3.622 | 3.630 | 208,432 | -0.05(-1.41%) |
Jul 14, 2006 | 3.628 | 3.695 | 3.581 | 3.682 | 206,482 | +0.04(+1.22%) |
Jul 13, 2006 | 3.641 | 3.667 | 3.609 | 3.638 | 197,381 | +0.01(+0.29%) |
Jul 12, 2006 | 3.690 | 3.721 | 3.628 | 3.628 | 123,611 | -0.08(-2.04%) |
Jul 11, 2006 | 3.675 | 3.724 | 3.659 | 3.703 | 120,382 | +0.02(+0.64%) |
Jul 10, 2006 | 3.659 | 3.742 | 3.648 | 3.680 | 111,189 | +0.02(+0.50%) |
Jul 07, 2006 | 3.716 | 3.760 | 3.648 | 3.662 | 191,740 | -0.07(-1.88%) |
Jul 06, 2006 | 3.789 | 3.828 | 3.693 | 3.732 | 161,569 | -0.07(-1.78%) |
Jul 05, 2006 | 3.836 | 3.849 | 3.688 | 3.800 | 300,088 | -0.06(-1.55%) |
Jul 03, 2006 | 3.867 | 3.867 | 3.818 | 3.859 | 151,298 | -0.05(-1.20%) |
Jun 30, 2006 | 3.641 | 3.906 | 3.596 | 3.906 | 1,884,688 | +0.27(+7.30%) |
Jun 29, 2006 | 3.586 | 3.643 | 3.531 | 3.641 | 436,602 | +0.07(+1.97%) |
Jun 28, 2006 | 3.565 | 3.594 | 3.552 | 3.570 | 176,822 | +0.00(+0.07%) |
Jun 27, 2006 | 3.578 | 3.615 | 3.563 | 3.568 | 132,478 | -0.02(-0.58%) |
Jun 26, 2006 | 3.594 | 3.604 | 3.563 | 3.589 | 150,910 | +0.03(+0.73%) |
Jun 23, 2006 | 3.542 | 3.602 | 3.539 | 3.563 | 194,251 | +0.01(+0.22%) |
Jun 22, 2006 | 3.537 | 3.591 | 3.537 | 3.555 | 145,407 | +0.01(+0.15%) |
Jun 21, 2006 | 3.557 | 3.646 | 3.534 | 3.550 | 255,234 | -0.01(-0.22%) |
Jun 20, 2006 | 3.581 | 3.602 | 3.555 | 3.557 | 142,216 | -0.02(-0.58%) |
Jun 19, 2006 | 3.682 | 3.698 | 3.576 | 3.578 | 445,795 | -0.10(-2.83%) |
Jun 16, 2006 | 3.651 | 3.698 | 3.651 | 3.682 | 890,374 | +0.01(+0.36%) |
Jun 15, 2006 | 3.659 | 3.675 | 3.628 | 3.669 | 112,295 | +0.05(+1.37%) |
Jun 14, 2006 | 3.711 | 3.711 | 3.581 | 3.620 | 257,856 | -0.04(-1.00%) |
Jun 13, 2006 | 3.635 | 3.708 | 3.612 | 3.656 | 182,670 | -0.00(-0.07%) |
Jun 12, 2006 | 3.729 | 3.747 | 3.654 | 3.659 | 187,274 | -0.07(-1.97%) |
Jun 09, 2006 | 3.672 | 3.776 | 3.628 | 3.732 | 281,825 | +0.05(+1.43%) |
Jun 08, 2006 | 3.609 | 3.693 | 3.581 | 3.680 | 160,425 | +0.05(+1.44%) |
Jun 07, 2006 | 3.716 | 3.753 | 3.620 | 3.628 | 211,819 | -0.10(-2.59%) |
Jun 06, 2006 | 3.685 | 3.724 | 3.659 | 3.724 | 160,571 | +0.07(+1.78%) |
Jun 05, 2006 | 3.747 | 3.758 | 3.659 | 3.659 | 205,460 | -0.10(-2.77%) |
Jun 02, 2006 | 3.750 | 3.839 | 3.719 | 3.763 | 92,093 | -0.03(-0.69%) |