Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.754 | 4.825 | 4.746 | 4.754 | 186,007 | +0.02(+0.46%) |
Aug 30, 2006 | 4.594 | 4.801 | 4.594 | 4.733 | 176,032 | +0.07(+1.46%) |
Aug 29, 2006 | 4.450 | 4.670 | 4.431 | 4.665 | 195,573 | +0.23(+5.14%) |
Aug 28, 2006 | 4.423 | 4.453 | 4.382 | 4.437 | 340,286 | -0.01(-0.24%) |
Aug 25, 2006 | 4.466 | 4.521 | 4.442 | 4.447 | 142,448 | -0.05(-1.09%) |
Aug 24, 2006 | 4.423 | 4.567 | 4.423 | 4.496 | 207,344 | +0.08(+1.72%) |
Aug 23, 2006 | 4.515 | 4.554 | 4.396 | 4.420 | 438,867 | -0.10(-2.11%) |
Aug 22, 2006 | 4.687 | 4.711 | 4.496 | 4.515 | 280,300 | -0.19(-4.04%) |
Aug 21, 2006 | 4.792 | 4.828 | 4.695 | 4.706 | 136,902 | -0.13(-2.64%) |
Aug 18, 2006 | 4.825 | 4.915 | 4.779 | 4.833 | 181,936 | +0.04(+0.85%) |
Aug 17, 2006 | 4.874 | 4.923 | 4.784 | 4.792 | 164,139 | -0.11(-2.27%) |
Aug 16, 2006 | 4.975 | 4.975 | 4.874 | 4.904 | 109,097 | -0.02(-0.50%) |
Aug 15, 2006 | 4.877 | 4.964 | 4.768 | 4.928 | 398,504 | +0.16(+3.36%) |
Aug 14, 2006 | 4.763 | 4.831 | 4.733 | 4.768 | 357,221 | +0.03(+0.69%) |
Aug 11, 2006 | 4.719 | 4.776 | 4.635 | 4.735 | 223,664 | -0.01(-0.11%) |
Aug 10, 2006 | 4.640 | 4.828 | 4.621 | 4.741 | 150,369 | +0.06(+1.28%) |
Aug 09, 2006 | 4.654 | 4.812 | 4.654 | 4.681 | 226,587 | +0.03(+0.70%) |
Aug 08, 2006 | 4.809 | 4.817 | 4.624 | 4.649 | 267,539 | -0.13(-2.67%) |
Aug 07, 2006 | 4.689 | 4.776 | 4.608 | 4.776 | 159,858 | +0.05(+1.03%) |
Aug 04, 2006 | 4.950 | 4.950 | 4.640 | 4.727 | 355,447 | -0.16(-3.33%) |
Aug 03, 2006 | 4.809 | 4.907 | 4.760 | 4.890 | 300,964 | +0.01(+0.17%) |
Aug 02, 2006 | 4.852 | 4.945 | 4.850 | 4.882 | 267,005 | +0.04(+0.90%) |
Aug 01, 2006 | 4.985 | 5.105 | 4.730 | 4.839 | 501,403 | -0.16(-3.21%) |
Jul 31, 2006 | 4.999 | 5.034 | 4.893 | 4.999 | 371,565 | -0.02(-0.43%) |
Jul 28, 2006 | 4.716 | 5.023 | 4.708 | 5.021 | 207,359 | +0.33(+7.01%) |
Jul 27, 2006 | 4.814 | 4.869 | 4.627 | 4.692 | 210,285 | -0.11(-2.37%) |
Jul 26, 2006 | 4.945 | 4.953 | 4.806 | 4.806 | 198,911 | -0.17(-3.49%) |
Jul 25, 2006 | 5.075 | 5.105 | 4.869 | 4.980 | 161,154 | -0.07(-1.45%) |
Jul 24, 2006 | 4.912 | 5.094 | 4.888 | 5.053 | 280,057 | +0.19(+3.85%) |
Jul 21, 2006 | 4.744 | 4.934 | 4.445 | 4.866 | 1,091,723 | +0.09(+1.88%) |
Jul 20, 2006 | 5.189 | 5.189 | 4.711 | 4.776 | 1,233,293 | -0.40(-7.67%) |
Jul 19, 2006 | 4.765 | 5.211 | 4.765 | 5.173 | 301,995 | +0.39(+8.12%) |
Jul 18, 2006 | 4.629 | 4.806 | 4.624 | 4.784 | 353,496 | +0.12(+2.56%) |
Jul 17, 2006 | 4.722 | 4.771 | 4.578 | 4.665 | 399,527 | -0.14(-2.83%) |
Jul 14, 2006 | 4.847 | 4.977 | 4.659 | 4.801 | 257,226 | -0.06(-1.17%) |
Jul 13, 2006 | 4.738 | 4.874 | 4.722 | 4.858 | 284,702 | +0.09(+1.94%) |
Jul 12, 2006 | 4.966 | 4.991 | 4.708 | 4.765 | 667,244 | -0.22(-4.41%) |
Jul 11, 2006 | 4.926 | 4.999 | 4.836 | 4.985 | 287,492 | +0.05(+1.05%) |
Jul 10, 2006 | 4.950 | 5.091 | 4.860 | 4.934 | 292,480 | -0.02(-0.33%) |
Jul 07, 2006 | 4.928 | 4.958 | 4.792 | 4.950 | 268,562 | -0.01(-0.11%) |
Jul 06, 2006 | 4.768 | 4.958 | 4.754 | 4.955 | 260,733 | +0.19(+4.05%) |
Jul 05, 2006 | 4.907 | 4.939 | 4.706 | 4.763 | 322,894 | -0.21(-4.21%) |
Jul 03, 2006 | 4.936 | 4.972 | 4.915 | 4.972 | 150,977 | +0.04(+0.72%) |
Jun 30, 2006 | 4.725 | 4.945 | 4.706 | 4.936 | 2,146,514 | +0.14(+2.83%) |
Jun 29, 2006 | 4.415 | 4.801 | 4.412 | 4.801 | 533,709 | +0.43(+9.82%) |
Jun 28, 2006 | 4.423 | 4.510 | 4.333 | 4.371 | 407,794 | -0.02(-0.49%) |
Jun 27, 2006 | 4.608 | 4.635 | 4.371 | 4.393 | 466,999 | -0.20(-4.43%) |
Jun 26, 2006 | 4.570 | 4.597 | 4.496 | 4.597 | 291,884 | +0.03(+0.71%) |
Jun 23, 2006 | 4.608 | 4.687 | 4.513 | 4.564 | 191,701 | -0.05(-1.18%) |
Jun 22, 2006 | 4.676 | 4.754 | 4.581 | 4.619 | 258,433 | -0.09(-1.90%) |
Jun 21, 2006 | 4.695 | 4.730 | 4.640 | 4.708 | 282,200 | -0.01(-0.12%) |
Jun 20, 2006 | 4.534 | 4.746 | 4.447 | 4.714 | 521,254 | +0.16(+3.52%) |
Jun 19, 2006 | 4.727 | 4.727 | 4.423 | 4.553 | 595,480 | -0.17(-3.51%) |
Jun 16, 2006 | 4.754 | 4.754 | 4.670 | 4.719 | 1,404,724 | -0.04(-0.91%) |
Jun 15, 2006 | 4.763 | 4.820 | 4.640 | 4.763 | 534,615 | +0.03(+0.57%) |
Jun 14, 2006 | 4.714 | 4.763 | 4.609 | 4.735 | 298,752 | -0.03(-0.57%) |
Jun 13, 2006 | 4.779 | 4.890 | 4.688 | 4.763 | 785,164 | -0.02(-0.51%) |
Jun 12, 2006 | 4.825 | 4.833 | 4.749 | 4.787 | 302,142 | -0.05(-1.12%) |
Jun 09, 2006 | 4.874 | 4.909 | 4.833 | 4.841 | 344,783 | -0.03(-0.56%) |
Jun 08, 2006 | 4.757 | 4.888 | 4.670 | 4.869 | 761,092 | +0.07(+1.47%) |
Jun 07, 2006 | 4.812 | 4.909 | 4.760 | 4.798 | 438,853 | +0.00(+0.00%) |
Jun 06, 2006 | 4.776 | 4.817 | 4.703 | 4.798 | 408,615 | +0.02(+0.51%) |
Jun 05, 2006 | 4.934 | 4.934 | 4.727 | 4.773 | 554,789 | -0.16(-3.25%) |
Jun 02, 2006 | 4.917 | 4.934 | 4.741 | 4.934 | 624,149 | +0.02(+0.39%) |