Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.521 | 6.617 | 6.421 | 6.609 | 161,375 | +0.09(+1.35%) |
Aug 30, 2006 | 6.417 | 6.525 | 6.413 | 6.521 | 117,316 | +0.02(+0.30%) |
Aug 29, 2006 | 6.705 | 6.901 | 6.341 | 6.502 | 233,851 | -0.16(-2.47%) |
Aug 28, 2006 | 6.751 | 7.357 | 6.609 | 6.667 | 390,533 | +0.06(+0.93%) |
Aug 25, 2006 | 6.433 | 6.705 | 6.433 | 6.605 | 147,297 | +0.21(+3.24%) |
Aug 24, 2006 | 6.153 | 6.402 | 6.112 | 6.398 | 96,460 | +0.25(+3.99%) |
Aug 23, 2006 | 6.195 | 6.195 | 6.118 | 6.153 | 51,619 | -0.03(-0.56%) |
Aug 22, 2006 | 6.168 | 6.191 | 6.137 | 6.187 | 53,704 | +0.06(+1.00%) |
Aug 21, 2006 | 6.164 | 6.271 | 6.045 | 6.126 | 111,059 | +0.00(+0.06%) |
Aug 18, 2006 | 6.141 | 6.156 | 6.030 | 6.122 | 101,413 | -0.01(-0.13%) |
Aug 17, 2006 | 6.061 | 6.329 | 6.014 | 6.130 | 199,959 | +0.08(+1.33%) |
Aug 16, 2006 | 6.145 | 6.291 | 5.945 | 6.049 | 329,268 | -0.11(-1.74%) |
Aug 15, 2006 | 5.788 | 6.160 | 5.754 | 6.156 | 307,108 | +0.39(+6.72%) |
Aug 14, 2006 | 5.876 | 5.984 | 5.758 | 5.769 | 82,643 | -0.11(-1.83%) |
Aug 11, 2006 | 5.938 | 5.945 | 5.773 | 5.876 | 47,187 | +0.08(+1.39%) |
Aug 10, 2006 | 5.899 | 6.061 | 5.792 | 5.796 | 191,617 | +0.04(+0.67%) |
Aug 09, 2006 | 5.485 | 5.850 | 5.485 | 5.758 | 293,812 | +0.41(+7.60%) |
Aug 08, 2006 | 5.336 | 5.439 | 5.316 | 5.351 | 149,643 | +0.06(+1.09%) |
Aug 07, 2006 | 5.255 | 5.370 | 5.255 | 5.293 | 37,802 | -0.01(-0.14%) |
Aug 04, 2006 | 5.351 | 5.370 | 5.220 | 5.301 | 165,546 | -0.05(-0.93%) |
Aug 03, 2006 | 5.408 | 5.408 | 5.240 | 5.351 | 139,737 | +0.04(+0.72%) |
Aug 02, 2006 | 5.255 | 5.408 | 5.255 | 5.313 | 90,203 | +0.08(+1.47%) |
Aug 01, 2006 | 5.217 | 5.347 | 5.197 | 5.236 | 58,136 | +0.02(+0.37%) |
Jul 31, 2006 | 5.217 | 5.274 | 5.178 | 5.217 | 35,194 | +0.04(+0.74%) |
Jul 28, 2006 | 5.140 | 5.220 | 4.296 | 5.178 | 19,292 | +0.00(+0.00%) |
Jul 27, 2006 | 5.293 | 5.370 | 5.044 | 5.178 | 40,148 | -0.19(-3.57%) |
Jul 26, 2006 | 5.351 | 5.370 | 5.255 | 5.370 | 44,319 | +0.02(+0.36%) |
Jul 25, 2006 | 5.332 | 5.359 | 5.274 | 5.351 | 84,207 | +0.04(+0.72%) |
Jul 24, 2006 | 5.140 | 5.313 | 5.121 | 5.313 | 47,448 | +0.00(+0.00%) |
Jul 21, 2006 | 5.293 | 5.332 | 5.284 | 5.313 | 21,116 | +0.04(+0.69%) |
Jul 20, 2006 | 5.370 | 5.370 | 5.255 | 5.276 | 43,276 | +0.10(+1.89%) |
Jul 19, 2006 | 5.082 | 5.178 | 5.059 | 5.178 | 37,280 | +0.15(+2.90%) |
Jul 18, 2006 | 4.814 | 5.082 | 4.795 | 5.033 | 144,690 | -0.13(-2.45%) |
Jul 17, 2006 | 5.209 | 5.217 | 5.102 | 5.159 | 46,665 | -0.05(-0.96%) |
Jul 14, 2006 | 5.217 | 5.217 | 5.148 | 5.209 | 17,206 | -0.06(-1.09%) |
Jul 13, 2006 | 5.236 | 5.293 | 5.140 | 5.267 | 74,561 | -0.05(-0.87%) |
Jul 12, 2006 | 5.255 | 5.351 | 5.178 | 5.313 | 51,358 | +0.01(+0.14%) |
Jul 11, 2006 | 5.282 | 5.362 | 5.247 | 5.305 | 40,930 | +0.03(+0.58%) |
Jul 10, 2006 | 5.278 | 5.293 | 5.270 | 5.274 | 19,031 | +0.00(+0.00%) |
Jul 07, 2006 | 5.274 | 5.274 | 5.255 | 5.274 | 76,907 | +0.00(+0.00%) |
Jul 06, 2006 | 5.224 | 5.274 | 5.224 | 5.274 | 50,576 | +0.06(+1.18%) |
Jul 05, 2006 | 5.313 | 5.332 | 5.063 | 5.213 | 97,242 | -0.03(-0.66%) |
Jul 03, 2006 | 5.447 | 5.447 | 5.224 | 5.247 | 114,188 | -0.12(-2.15%) |
Jun 30, 2006 | 5.178 | 5.362 | 5.155 | 5.362 | 37,541 | +0.22(+4.33%) |
Jun 29, 2006 | 5.105 | 5.213 | 4.967 | 5.140 | 284,166 | +0.00(+0.00%) |
Jun 28, 2006 | 5.236 | 5.236 | 4.987 | 5.140 | 45,101 | +0.00(+0.00%) |
Jun 27, 2006 | 5.267 | 5.267 | 5.082 | 5.140 | 68,304 | -0.13(-2.47%) |
Jun 26, 2006 | 5.121 | 5.274 | 5.121 | 5.270 | 161,636 | +0.09(+1.78%) |
Jun 23, 2006 | 5.370 | 5.424 | 5.102 | 5.178 | 143,386 | -0.10(-1.82%) |
Jun 22, 2006 | 5.178 | 5.351 | 5.044 | 5.274 | 218,730 | +0.19(+3.77%) |
Jun 21, 2006 | 5.178 | 5.267 | 5.052 | 5.082 | 343,607 | +0.00(+0.00%) |
Jun 20, 2006 | 5.063 | 5.140 | 5.063 | 5.082 | 241,672 | +0.00(+0.08%) |
Jun 19, 2006 | 5.006 | 5.255 | 5.006 | 5.079 | 185,099 | +0.00(+0.08%) |
Jun 16, 2006 | 5.059 | 5.178 | 4.987 | 5.075 | 170,239 | +0.02(+0.30%) |
Jun 15, 2006 | 4.910 | 5.121 | 4.910 | 5.059 | 174,671 | +0.21(+4.27%) |
Jun 14, 2006 | 4.756 | 4.871 | 4.756 | 4.852 | 38,062 | +0.05(+1.04%) |
Jun 13, 2006 | 4.764 | 4.814 | 4.718 | 4.802 | 168,935 | +0.01(+0.24%) |
Jun 12, 2006 | 4.756 | 4.795 | 4.683 | 4.791 | 267,481 | +0.05(+1.05%) |
Jun 09, 2006 | 4.603 | 4.772 | 4.603 | 4.741 | 68,565 | +0.10(+2.15%) |
Jun 08, 2006 | 4.718 | 4.718 | 4.630 | 4.641 | 46,144 | -0.10(-2.02%) |
Jun 07, 2006 | 4.691 | 4.737 | 4.680 | 4.737 | 33,109 | +0.02(+0.32%) |
Jun 06, 2006 | 4.756 | 4.756 | 4.699 | 4.722 | 129,569 | -0.00(-0.08%) |
Jun 05, 2006 | 4.699 | 4.776 | 4.630 | 4.726 | 56,311 | +0.02(+0.49%) |
Jun 02, 2006 | 4.660 | 4.718 | 4.626 | 4.703 | 54,747 | +0.03(+0.57%) |