Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.865 | 5.911 | 5.810 | 5.856 | 232,544 | +0.04(+0.63%) |
Aug 30, 2006 | 5.847 | 5.865 | 5.755 | 5.819 | 142,516 | -0.04(-0.63%) |
Aug 29, 2006 | 5.608 | 5.911 | 5.581 | 5.856 | 219,995 | +0.31(+5.62%) |
Aug 28, 2006 | 5.498 | 5.627 | 5.452 | 5.544 | 667,952 | +0.05(+0.83%) |
Aug 25, 2006 | 5.544 | 5.672 | 5.498 | 5.498 | 158,885 | -0.07(-1.32%) |
Aug 24, 2006 | 5.709 | 5.755 | 5.517 | 5.572 | 82,498 | -0.11(-1.94%) |
Aug 23, 2006 | 5.792 | 5.883 | 5.663 | 5.682 | 103,450 | -0.07(-1.27%) |
Aug 22, 2006 | 5.627 | 5.764 | 5.572 | 5.755 | 92,974 | +0.10(+1.78%) |
Aug 21, 2006 | 5.562 | 5.682 | 5.544 | 5.654 | 79,442 | +0.06(+1.15%) |
Aug 18, 2006 | 5.672 | 5.673 | 5.581 | 5.590 | 75,841 | -0.06(-1.13%) |
Aug 17, 2006 | 5.700 | 5.737 | 5.608 | 5.654 | 92,865 | -0.07(-1.28%) |
Aug 16, 2006 | 5.636 | 5.727 | 5.553 | 5.727 | 101,485 | +0.13(+2.29%) |
Aug 15, 2006 | 5.617 | 5.627 | 5.553 | 5.599 | 84,789 | +0.05(+0.99%) |
Aug 14, 2006 | 5.627 | 5.627 | 5.498 | 5.544 | 117,090 | -0.01(-0.16%) |
Aug 11, 2006 | 5.718 | 5.719 | 5.498 | 5.553 | 125,166 | -0.18(-3.19%) |
Aug 10, 2006 | 5.452 | 5.920 | 5.416 | 5.737 | 251,532 | +0.25(+4.51%) |
Aug 09, 2006 | 5.590 | 5.682 | 5.489 | 5.489 | 218,467 | -0.02(-0.33%) |
Aug 08, 2006 | 5.727 | 5.727 | 5.498 | 5.507 | 160,195 | -0.19(-3.38%) |
Aug 07, 2006 | 5.865 | 5.865 | 5.590 | 5.700 | 99,630 | -0.22(-3.72%) |
Aug 04, 2006 | 5.865 | 5.929 | 5.782 | 5.920 | 345,925 | +0.15(+2.54%) |
Aug 03, 2006 | 5.782 | 5.856 | 5.672 | 5.773 | 242,147 | -0.05(-0.94%) |
Aug 02, 2006 | 6.021 | 6.057 | 5.819 | 5.828 | 185,402 | -0.16(-2.75%) |
Aug 01, 2006 | 6.094 | 6.121 | 5.966 | 5.993 | 253,605 | -0.16(-2.68%) |
Jul 31, 2006 | 6.323 | 6.323 | 6.112 | 6.158 | 315,588 | -0.15(-2.33%) |
Jul 28, 2006 | 6.213 | 6.323 | 6.131 | 6.305 | 144,371 | +0.10(+1.62%) |
Jul 27, 2006 | 6.186 | 6.277 | 6.057 | 6.204 | 157,466 | +0.02(+0.30%) |
Jul 26, 2006 | 6.131 | 6.213 | 5.966 | 6.186 | 89,154 | +0.05(+0.90%) |
Jul 25, 2006 | 6.158 | 6.314 | 6.039 | 6.131 | 117,418 | -0.05(-0.74%) |
Jul 24, 2006 | 6.039 | 6.186 | 6.002 | 6.176 | 87,627 | +0.15(+2.43%) |
Jul 21, 2006 | 6.112 | 6.131 | 5.956 | 6.030 | 202,098 | -0.08(-1.35%) |
Jul 20, 2006 | 6.167 | 6.186 | 5.929 | 6.112 | 290,053 | -0.04(-0.60%) |
Jul 19, 2006 | 5.691 | 6.158 | 5.700 | 6.149 | 373,424 | +0.47(+8.23%) |
Jul 18, 2006 | 5.553 | 5.718 | 5.553 | 5.682 | 170,889 | +0.18(+3.33%) |
Jul 17, 2006 | 5.535 | 5.581 | 5.498 | 5.498 | 48,996 | -0.05(-0.99%) |
Jul 14, 2006 | 5.590 | 5.636 | 5.498 | 5.553 | 133,677 | -0.07(-1.30%) |
Jul 13, 2006 | 5.599 | 5.654 | 5.526 | 5.627 | 329,883 | -0.01(-0.16%) |
Jul 12, 2006 | 5.636 | 5.654 | 5.553 | 5.636 | 146,663 | -0.01(-0.16%) |
Jul 11, 2006 | 5.590 | 5.672 | 5.517 | 5.645 | 120,582 | +0.03(+0.49%) |
Jul 10, 2006 | 5.471 | 5.645 | 5.462 | 5.617 | 208,428 | +0.14(+2.51%) |
Jul 07, 2006 | 5.471 | 5.645 | 5.462 | 5.480 | 265,063 | -0.06(-1.16%) |
Jul 06, 2006 | 5.434 | 5.627 | 5.434 | 5.544 | 420,239 | +0.16(+2.89%) |
Jul 05, 2006 | 5.315 | 5.434 | 5.187 | 5.388 | 294,091 | +0.06(+1.20%) |
Jul 03, 2006 | 5.269 | 5.388 | 5.269 | 5.324 | 273,466 | +0.02(+0.35%) |
Jun 30, 2006 | 5.123 | 5.434 | 4.719 | 5.306 | 965,862 | +0.27(+5.46%) |
Jun 29, 2006 | 4.930 | 5.040 | 4.729 | 5.031 | 477,202 | +0.13(+2.62%) |
Jun 28, 2006 | 4.930 | 4.930 | 4.857 | 4.903 | 452,758 | -0.04(-0.74%) |
Jun 27, 2006 | 5.113 | 5.132 | 4.921 | 4.939 | 473,164 | -0.11(-2.18%) |
Jun 26, 2006 | 5.178 | 5.196 | 4.930 | 5.049 | 652,347 | -0.09(-1.78%) |
Jun 23, 2006 | 5.178 | 5.178 | 5.058 | 5.141 | 404,088 | -0.08(-1.58%) |
Jun 22, 2006 | 5.306 | 5.306 | 5.095 | 5.223 | 564,502 | -0.09(-1.72%) |
Jun 21, 2006 | 5.343 | 5.425 | 5.269 | 5.315 | 561,555 | -0.03(-0.51%) |
Jun 20, 2006 | 5.407 | 5.489 | 5.223 | 5.343 | 422,749 | +0.00(+0.00%) |
Jun 19, 2006 | 5.361 | 5.397 | 5.315 | 5.343 | 350,617 | -0.04(-0.68%) |
Jun 16, 2006 | 5.288 | 5.397 | 5.242 | 5.379 | 1,254,606 | +0.05(+1.03%) |
Jun 15, 2006 | 5.397 | 5.498 | 5.288 | 5.324 | 800,647 | +0.02(+0.35%) |
Jun 14, 2006 | 5.434 | 5.434 | 5.269 | 5.306 | 268,992 | -0.13(-2.36%) |
Jun 13, 2006 | 5.498 | 5.590 | 5.416 | 5.434 | 451,667 | -0.16(-2.79%) |
Jun 12, 2006 | 5.691 | 5.727 | 5.535 | 5.590 | 262,226 | -0.13(-2.24%) |
Jun 09, 2006 | 5.801 | 5.828 | 5.709 | 5.718 | 168,379 | -0.06(-1.11%) |
Jun 08, 2006 | 5.737 | 5.819 | 5.691 | 5.782 | 292,017 | -0.01(-0.16%) |
Jun 07, 2006 | 5.865 | 5.892 | 5.782 | 5.792 | 422,312 | -0.06(-1.10%) |
Jun 06, 2006 | 5.828 | 5.920 | 5.782 | 5.856 | 274,666 | +0.03(+0.47%) |
Jun 05, 2006 | 5.920 | 6.030 | 5.828 | 5.828 | 543,441 | -0.13(-2.15%) |
Jun 02, 2006 | 6.186 | 6.222 | 5.874 | 5.956 | 608,261 | -0.16(-2.55%) |