Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.359 | 5.628 | 5.321 | 5.597 | 85,750 | +0.26(+4.89%) |
Aug 30, 2006 | 5.528 | 5.574 | 5.321 | 5.336 | 42,826 | -0.19(-3.47%) |
Aug 29, 2006 | 5.378 | 5.528 | 5.359 | 5.528 | 56,634 | +0.14(+2.56%) |
Aug 28, 2006 | 5.390 | 5.620 | 5.367 | 5.390 | 72,013 | +0.00(+0.00%) |
Aug 25, 2006 | 5.375 | 5.421 | 5.359 | 5.390 | 25,694 | +0.01(+0.14%) |
Aug 24, 2006 | 5.490 | 5.490 | 5.352 | 5.382 | 23,118 | -0.08(-1.54%) |
Aug 23, 2006 | 5.336 | 5.467 | 5.321 | 5.467 | 70,823 | +0.11(+2.00%) |
Aug 22, 2006 | 5.375 | 5.382 | 5.359 | 5.359 | 27,299 | -0.02(-0.29%) |
Aug 21, 2006 | 5.375 | 5.467 | 5.336 | 5.375 | 21,194 | +0.00(+0.00%) |
Aug 18, 2006 | 5.306 | 5.375 | 5.290 | 5.375 | 10,049 | +0.04(+0.72%) |
Aug 17, 2006 | 5.405 | 5.459 | 5.329 | 5.336 | 46,255 | -0.01(-0.14%) |
Aug 16, 2006 | 5.421 | 5.551 | 5.275 | 5.344 | 27,408 | -0.03(-0.57%) |
Aug 15, 2006 | 5.329 | 5.413 | 5.237 | 5.375 | 16,295 | +0.04(+0.72%) |
Aug 14, 2006 | 5.382 | 5.382 | 5.237 | 5.336 | 49,033 | +0.05(+0.87%) |
Aug 11, 2006 | 5.444 | 5.444 | 5.267 | 5.290 | 23,543 | -0.20(-3.63%) |
Aug 10, 2006 | 5.444 | 5.497 | 5.428 | 5.490 | 42,079 | -0.01(-0.14%) |
Aug 09, 2006 | 5.321 | 5.505 | 5.321 | 5.497 | 7,695 | +0.23(+4.37%) |
Aug 08, 2006 | 5.060 | 5.267 | 5.045 | 5.267 | 27,682 | +0.18(+3.62%) |
Aug 07, 2006 | 5.053 | 5.083 | 4.891 | 5.083 | 228,810 | +0.10(+2.00%) |
Aug 04, 2006 | 5.114 | 5.137 | 4.899 | 4.984 | 105,441 | -0.08(-1.52%) |
Aug 03, 2006 | 4.899 | 5.122 | 4.899 | 5.060 | 94,798 | +0.21(+4.43%) |
Aug 02, 2006 | 5.022 | 5.029 | 4.807 | 4.846 | 22,444 | -0.15(-2.92%) |
Aug 01, 2006 | 5.298 | 5.329 | 4.953 | 4.991 | 68,134 | -0.41(-7.66%) |
Jul 31, 2006 | 5.428 | 5.444 | 5.267 | 5.405 | 44,300 | +0.04(+0.71%) |
Jul 28, 2006 | 5.306 | 5.444 | 5.306 | 5.367 | 24,737 | +0.00(+0.00%) |
Jul 27, 2006 | 5.206 | 5.375 | 5.206 | 5.367 | 30,077 | +0.08(+1.45%) |
Jul 26, 2006 | 5.390 | 5.390 | 5.283 | 5.290 | 18,601 | -0.08(-1.57%) |
Jul 25, 2006 | 5.390 | 5.421 | 5.321 | 5.375 | 18,116 | +0.01(+0.14%) |
Jul 24, 2006 | 5.375 | 5.428 | 5.298 | 5.367 | 13,965 | +0.04(+0.72%) |
Jul 21, 2006 | 5.329 | 5.382 | 5.329 | 5.329 | 7,559 | -0.03(-0.57%) |
Jul 20, 2006 | 5.359 | 5.367 | 5.352 | 5.359 | 27,482 | -0.01(-0.14%) |
Jul 19, 2006 | 5.413 | 5.413 | 5.275 | 5.367 | 10,223 | -0.11(-1.96%) |
Jul 18, 2006 | 5.306 | 5.605 | 5.275 | 5.474 | 20,868 | +0.20(+3.78%) |
Jul 17, 2006 | 5.336 | 5.336 | 5.242 | 5.275 | 3,691 | -0.02(-0.29%) |
Jul 14, 2006 | 5.329 | 5.375 | 5.290 | 5.290 | 12,100 | -0.05(-1.00%) |
Jul 13, 2006 | 5.428 | 5.528 | 5.336 | 5.344 | 27,413 | +0.01(+0.14%) |
Jul 12, 2006 | 5.371 | 5.551 | 5.336 | 5.336 | 25,792 | +0.01(+0.14%) |
Jul 11, 2006 | 5.344 | 5.505 | 5.329 | 5.329 | 25,958 | -0.04(-0.71%) |
Jul 10, 2006 | 5.405 | 5.428 | 5.359 | 5.367 | 16,663 | -0.02(-0.28%) |
Jul 07, 2006 | 5.405 | 5.405 | 5.344 | 5.382 | 29,003 | -0.02(-0.28%) |
Jul 06, 2006 | 5.229 | 5.513 | 5.229 | 5.398 | 51,523 | +0.20(+3.83%) |
Jul 05, 2006 | 5.152 | 5.206 | 4.777 | 5.198 | 76,256 | +0.07(+1.35%) |
Jul 03, 2006 | 5.375 | 5.375 | 5.129 | 5.129 | 21,534 | -0.24(-4.43%) |
Jun 30, 2006 | 5.428 | 5.543 | 5.183 | 5.367 | 1,468,636 | +0.00(+0.00%) |
Jun 29, 2006 | 5.083 | 5.451 | 5.060 | 5.367 | 70,693 | +0.35(+6.87%) |
Jun 28, 2006 | 4.945 | 5.145 | 4.891 | 5.022 | 42,046 | +0.04(+0.77%) |
Jun 27, 2006 | 4.984 | 5.198 | 4.976 | 4.984 | 23,512 | +0.04(+0.78%) |
Jun 26, 2006 | 4.984 | 5.237 | 4.915 | 4.945 | 22,173 | +0.01(+0.16%) |
Jun 23, 2006 | 5.083 | 5.175 | 4.922 | 4.938 | 33,931 | -0.20(-3.88%) |
Jun 22, 2006 | 4.907 | 5.198 | 4.907 | 5.137 | 34,647 | +0.22(+4.52%) |
Jun 21, 2006 | 5.068 | 5.237 | 4.899 | 4.915 | 56,765 | -0.11(-2.29%) |
Jun 20, 2006 | 4.984 | 5.160 | 4.907 | 5.029 | 72,371 | -0.02(-0.30%) |
Jun 19, 2006 | 5.313 | 5.313 | 5.029 | 5.045 | 28,277 | -0.28(-5.19%) |
Jun 16, 2006 | 5.382 | 5.421 | 5.290 | 5.321 | 138,142 | -0.09(-1.70%) |
Jun 15, 2006 | 5.505 | 5.520 | 5.390 | 5.413 | 48,780 | -0.02(-0.28%) |
Jun 14, 2006 | 5.405 | 5.444 | 5.382 | 5.428 | 14,879 | +0.01(+0.14%) |
Jun 13, 2006 | 5.375 | 5.520 | 5.290 | 5.421 | 63,017 | +0.12(+2.32%) |
Jun 12, 2006 | 5.214 | 5.413 | 5.183 | 5.298 | 28,600 | +0.09(+1.77%) |
Jun 09, 2006 | 5.428 | 5.428 | 5.183 | 5.206 | 16,212 | -0.16(-3.00%) |
Jun 08, 2006 | 5.221 | 5.398 | 5.160 | 5.367 | 32,604 | -0.04(-0.71%) |
Jun 07, 2006 | 5.536 | 5.566 | 5.345 | 5.405 | 25,887 | -0.07(-1.26%) |
Jun 06, 2006 | 5.428 | 5.612 | 5.428 | 5.474 | 25,885 | +0.15(+2.73%) |
Jun 05, 2006 | 5.513 | 5.536 | 5.306 | 5.329 | 22,303 | -0.25(-4.53%) |
Jun 02, 2006 | 5.582 | 5.666 | 5.444 | 5.582 | 27,047 | +0.02(+0.41%) |