Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.686 | 5.731 | 5.686 | 5.700 | 170,100 | +0.05(+0.95%) |
Aug 30, 2006 | 5.592 | 5.659 | 5.588 | 5.646 | 164,959 | +0.00(+0.08%) |
Aug 29, 2006 | 5.664 | 5.677 | 5.548 | 5.641 | 385,576 | -0.02(-0.32%) |
Aug 28, 2006 | 5.633 | 5.686 | 5.597 | 5.659 | 186,418 | -0.03(-0.47%) |
Aug 25, 2006 | 5.682 | 5.690 | 5.624 | 5.686 | 101,702 | -0.03(-0.47%) |
Aug 24, 2006 | 5.744 | 5.744 | 5.709 | 5.713 | 80,021 | -0.01(-0.16%) |
Aug 23, 2006 | 5.749 | 5.785 | 5.722 | 5.722 | 83,821 | -0.10(-1.69%) |
Aug 22, 2006 | 5.776 | 5.847 | 5.776 | 5.820 | 260,851 | +0.08(+1.32%) |
Aug 21, 2006 | 5.758 | 5.789 | 5.722 | 5.744 | 108,408 | -0.10(-1.76%) |
Aug 18, 2006 | 5.780 | 5.847 | 5.749 | 5.847 | 159,595 | +0.06(+1.00%) |
Aug 17, 2006 | 5.803 | 5.803 | 5.731 | 5.789 | 185,747 | -0.00(-0.08%) |
Aug 16, 2006 | 5.726 | 5.803 | 5.695 | 5.794 | 590,323 | +0.15(+2.61%) |
Aug 15, 2006 | 5.659 | 5.673 | 5.561 | 5.646 | 606,417 | +0.05(+0.96%) |
Aug 14, 2006 | 5.628 | 5.659 | 5.592 | 5.592 | 412,623 | +0.02(+0.32%) |
Aug 11, 2006 | 5.574 | 5.592 | 5.548 | 5.574 | 70,409 | -0.02(-0.32%) |
Aug 10, 2006 | 5.592 | 5.615 | 5.579 | 5.592 | 95,220 | +0.04(+0.73%) |
Aug 09, 2006 | 5.700 | 5.758 | 5.525 | 5.552 | 491,973 | -0.08(-1.51%) |
Aug 08, 2006 | 5.686 | 5.722 | 5.637 | 5.637 | 189,100 | -0.00(-0.08%) |
Aug 07, 2006 | 5.624 | 5.731 | 5.619 | 5.641 | 133,666 | -0.11(-1.87%) |
Aug 04, 2006 | 5.905 | 5.928 | 5.686 | 5.749 | 217,934 | -0.05(-0.93%) |
Aug 03, 2006 | 5.856 | 5.856 | 5.740 | 5.803 | 84,491 | -0.01(-0.23%) |
Aug 02, 2006 | 5.749 | 5.861 | 5.726 | 5.816 | 185,300 | +0.07(+1.17%) |
Aug 01, 2006 | 5.686 | 5.749 | 5.659 | 5.749 | 126,513 | +0.04(+0.78%) |
Jul 31, 2006 | 5.888 | 5.888 | 5.704 | 5.704 | 211,229 | -0.15(-2.60%) |
Jul 28, 2006 | 5.838 | 5.879 | 5.794 | 5.856 | 371,271 | +0.09(+1.47%) |
Jul 27, 2006 | 5.391 | 5.905 | 5.391 | 5.771 | 215,699 | -0.02(-0.39%) |
Jul 26, 2006 | 5.740 | 5.843 | 5.686 | 5.794 | 177,030 | +0.01(+0.15%) |
Jul 25, 2006 | 5.794 | 5.794 | 5.677 | 5.785 | 258,615 | -0.01(-0.15%) |
Jul 24, 2006 | 5.686 | 5.811 | 5.686 | 5.794 | 168,536 | +0.13(+2.37%) |
Jul 21, 2006 | 5.749 | 5.749 | 5.592 | 5.659 | 87,620 | -0.09(-1.56%) |
Jul 20, 2006 | 5.870 | 5.905 | 5.749 | 5.749 | 125,396 | -0.08(-1.38%) |
Jul 19, 2006 | 5.655 | 5.888 | 5.610 | 5.829 | 311,367 | +0.13(+2.20%) |
Jul 18, 2006 | 5.615 | 5.704 | 5.592 | 5.704 | 326,119 | -0.03(-0.47%) |
Jul 17, 2006 | 5.838 | 5.838 | 5.659 | 5.731 | 276,721 | +0.02(+0.31%) |
Jul 14, 2006 | 5.825 | 5.843 | 5.686 | 5.713 | 192,006 | -0.13(-2.30%) |
Jul 13, 2006 | 5.892 | 6.084 | 5.825 | 5.847 | 359,871 | -0.10(-1.73%) |
Jul 12, 2006 | 6.053 | 6.075 | 5.950 | 5.950 | 71,080 | -0.20(-3.27%) |
Jul 11, 2006 | 6.084 | 6.178 | 6.062 | 6.152 | 146,183 | +0.04(+0.73%) |
Jul 10, 2006 | 6.066 | 6.192 | 6.066 | 6.107 | 183,288 | +0.12(+1.94%) |
Jul 07, 2006 | 6.152 | 6.174 | 5.968 | 5.990 | 242,745 | -0.19(-3.11%) |
Jul 06, 2006 | 6.129 | 6.196 | 6.040 | 6.183 | 95,667 | -0.05(-0.86%) |
Jul 05, 2006 | 6.143 | 6.277 | 6.111 | 6.237 | 241,181 | -0.04(-0.71%) |
Jul 03, 2006 | 6.084 | 6.281 | 6.084 | 6.281 | 183,959 | +0.01(+0.14%) |
Jun 30, 2006 | 6.259 | 6.362 | 6.219 | 6.272 | 155,348 | +0.03(+0.50%) |
Jun 29, 2006 | 5.977 | 6.263 | 5.977 | 6.241 | 327,013 | +0.28(+4.65%) |
Jun 28, 2006 | 5.838 | 5.964 | 5.834 | 5.964 | 107,961 | +0.06(+0.98%) |
Jun 27, 2006 | 5.905 | 6.044 | 5.870 | 5.905 | 213,687 | -0.01(-0.15%) |
Jun 26, 2006 | 6.040 | 6.040 | 5.829 | 5.914 | 405,917 | -0.01(-0.23%) |
Jun 23, 2006 | 6.058 | 6.058 | 5.928 | 5.928 | 190,217 | -0.08(-1.41%) |
Jun 22, 2006 | 6.075 | 6.102 | 5.999 | 6.013 | 136,795 | -0.06(-0.97%) |
Jun 21, 2006 | 5.928 | 6.107 | 5.865 | 6.072 | 293,932 | +0.27(+4.62%) |
Jun 20, 2006 | 5.928 | 5.928 | 5.776 | 5.804 | 171,218 | -0.08(-1.35%) |
Jun 19, 2006 | 6.040 | 6.062 | 5.860 | 5.883 | 261,968 | -0.16(-2.59%) |
Jun 16, 2006 | 6.237 | 6.237 | 5.986 | 6.040 | 272,250 | -0.04(-0.59%) |
Jun 15, 2006 | 5.861 | 6.075 | 5.838 | 6.075 | 373,953 | +0.39(+6.93%) |
Jun 14, 2006 | 5.525 | 5.816 | 5.525 | 5.682 | 679,509 | -0.00(-0.08%) |
Jun 13, 2006 | 5.704 | 5.785 | 5.624 | 5.686 | 757,965 | -0.25(-4.15%) |
Jun 12, 2006 | 5.973 | 6.017 | 5.932 | 5.932 | 239,392 | -0.17(-2.86%) |
Jun 09, 2006 | 6.339 | 6.398 | 5.977 | 6.107 | 433,410 | -0.22(-3.53%) |
Jun 08, 2006 | 5.932 | 6.330 | 5.932 | 6.330 | 559,701 | -0.04(-0.70%) |
Jun 07, 2006 | 6.402 | 6.474 | 6.338 | 6.375 | 256,157 | -0.09(-1.45%) |
Jun 06, 2006 | 6.554 | 6.599 | 6.465 | 6.469 | 239,169 | -0.08(-1.29%) |
Jun 05, 2006 | 6.711 | 6.711 | 6.550 | 6.553 | 127,184 | -0.20(-2.93%) |
Jun 02, 2006 | 6.778 | 6.818 | 6.639 | 6.751 | 162,724 | +0.04(+0.60%) |