Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.123 | 6.123 | 6.084 | 6.084 | 1,332 | -0.14(-2.31%) |
Aug 30, 2006 | 5.956 | 6.241 | 5.956 | 6.227 | 1,674 | +0.17(+2.86%) |
Aug 29, 2006 | 6.054 | 6.054 | 6.054 | 6.054 | 0 | +0.00(+0.00%) |
Aug 28, 2006 | 6.054 | 6.054 | 6.054 | 6.054 | 101 | -0.09(-1.44%) |
Aug 25, 2006 | 6.143 | 6.143 | 6.143 | 6.143 | 0 | +0.00(+0.00%) |
Aug 24, 2006 | 6.044 | 6.153 | 6.044 | 6.143 | 809 | +0.02(+0.32%) |
Aug 23, 2006 | 6.123 | 6.123 | 6.123 | 6.123 | 0 | +0.00(+0.00%) |
Aug 22, 2006 | 6.123 | 6.123 | 6.123 | 6.123 | 406 | +0.30(+5.07%) |
Aug 21, 2006 | 6.172 | 6.172 | 5.828 | 5.828 | 4,051 | -0.23(-3.74%) |
Aug 18, 2006 | 6.054 | 6.054 | 6.054 | 6.054 | 304 | -0.05(-0.81%) |
Aug 17, 2006 | 6.103 | 6.103 | 5.926 | 6.103 | 507 | +0.06(+0.98%) |
Aug 16, 2006 | 6.034 | 6.044 | 5.847 | 6.044 | 3,051 | +0.02(+0.33%) |
Aug 15, 2006 | 6.162 | 6.162 | 5.985 | 6.025 | 1,422 | +0.07(+1.16%) |
Aug 14, 2006 | 5.542 | 5.956 | 5.542 | 5.956 | 2,195 | +0.10(+1.68%) |
Aug 11, 2006 | 5.857 | 5.857 | 5.857 | 5.857 | 0 | +0.00(+0.00%) |
Aug 10, 2006 | 5.857 | 5.857 | 5.857 | 5.857 | 1,229 | +0.11(+1.88%) |
Aug 09, 2006 | 5.729 | 5.779 | 5.690 | 5.749 | 1,521 | -0.12(-2.02%) |
Aug 08, 2006 | 5.867 | 5.867 | 5.867 | 5.867 | 101 | -0.24(-3.87%) |
Aug 07, 2006 | 6.241 | 6.241 | 6.034 | 6.103 | 10,536 | +0.10(+1.64%) |
Aug 04, 2006 | 5.995 | 6.005 | 5.995 | 6.005 | 5,459 | -0.01(-0.16%) |
Aug 03, 2006 | 6.015 | 6.015 | 6.015 | 6.015 | 0 | +0.00(+0.00%) |
Aug 02, 2006 | 5.759 | 6.015 | 5.759 | 6.015 | 410 | -0.16(-2.55%) |
Aug 01, 2006 | 6.172 | 6.172 | 6.172 | 6.172 | 1,015 | +0.36(+6.27%) |
Jul 31, 2006 | 5.808 | 5.808 | 5.808 | 5.808 | 0 | +0.00(+0.00%) |
Jul 28, 2006 | 5.808 | 5.808 | 5.808 | 5.808 | 0 | +0.00(+0.00%) |
Jul 27, 2006 | 5.779 | 6.162 | 5.749 | 5.808 | 1,369 | -0.12(-1.99%) |
Jul 26, 2006 | 5.907 | 5.926 | 5.769 | 5.926 | 3,128 | -0.03(-0.50%) |
Jul 25, 2006 | 5.956 | 5.956 | 5.956 | 5.956 | 0 | +0.00(+0.00%) |
Jul 24, 2006 | 6.172 | 6.172 | 5.956 | 5.956 | 203 | +0.18(+3.07%) |
Jul 21, 2006 | 5.719 | 5.779 | 5.719 | 5.779 | 1,602 | -0.31(-5.02%) |
Jul 20, 2006 | 6.084 | 6.084 | 6.084 | 6.084 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 6.084 | 6.084 | 6.084 | 6.084 | 711 | +0.00(+0.00%) |
Jul 18, 2006 | 6.159 | 6.159 | 5.556 | 6.084 | 304 | +0.34(+6.00%) |
Jul 17, 2006 | 5.483 | 6.064 | 5.483 | 5.739 | 9,782 | -0.28(-4.58%) |
Jul 14, 2006 | 6.034 | 6.084 | 5.946 | 6.015 | 1,441 | +0.04(+0.66%) |
Jul 13, 2006 | 6.231 | 6.231 | 5.877 | 5.975 | 14,377 | -0.32(-5.16%) |
Jul 12, 2006 | 6.241 | 6.300 | 6.241 | 6.300 | 406 | +0.00(+0.00%) |
Jul 11, 2006 | 6.300 | 6.300 | 6.300 | 6.300 | 203 | +0.06(+0.95%) |
Jul 10, 2006 | 6.241 | 6.241 | 6.241 | 6.241 | 571 | +0.01(+0.16%) |
Jul 07, 2006 | 6.231 | 6.231 | 6.222 | 6.231 | 711 | +0.04(+0.69%) |
Jul 06, 2006 | 6.189 | 6.189 | 6.189 | 6.189 | 0 | +0.00(+0.00%) |
Jul 05, 2006 | 6.143 | 6.458 | 6.143 | 6.189 | 1,726 | +0.18(+3.06%) |
Jul 03, 2006 | 6.025 | 6.025 | 6.005 | 6.005 | 304 | -0.15(-2.40%) |
Jun 30, 2006 | 6.281 | 6.349 | 6.153 | 6.153 | 4,063 | +0.10(+1.63%) |
Jun 29, 2006 | 6.054 | 6.054 | 6.054 | 6.054 | 812 | -0.16(-2.54%) |
Jun 28, 2006 | 6.212 | 6.212 | 6.212 | 6.212 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 6.212 | 6.212 | 6.212 | 6.212 | 0 | +0.00(+0.00%) |
Jun 26, 2006 | 6.034 | 6.212 | 6.034 | 6.212 | 203 | -0.23(-3.52%) |
Jun 23, 2006 | 5.966 | 6.694 | 5.966 | 6.438 | 6,201 | +0.53(+9.00%) |
Jun 22, 2006 | 5.907 | 5.907 | 5.907 | 5.907 | 116 | -0.30(-4.76%) |
Jun 21, 2006 | 6.202 | 6.202 | 6.202 | 6.202 | 0 | +0.00(+0.00%) |
Jun 20, 2006 | 6.222 | 6.222 | 6.202 | 6.202 | 806 | -0.02(-0.32%) |
Jun 19, 2006 | 6.153 | 6.605 | 6.153 | 6.222 | 18,018 | +0.10(+1.61%) |
Jun 16, 2006 | 6.123 | 6.123 | 6.064 | 6.123 | 304 | +0.12(+1.97%) |
Jun 15, 2006 | 6.143 | 6.172 | 5.897 | 6.005 | 7,212 | -0.15(-2.40%) |
Jun 14, 2006 | 6.222 | 6.222 | 6.005 | 6.153 | 5,587 | +0.11(+1.79%) |
Jun 13, 2006 | 5.985 | 6.054 | 5.985 | 6.044 | 609 | +0.14(+2.33%) |
Jun 12, 2006 | 6.025 | 6.133 | 5.907 | 5.907 | 3,011 | -0.11(-1.80%) |
Jun 09, 2006 | 6.015 | 6.015 | 6.015 | 6.015 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 6.015 | 6.015 | 5.916 | 6.015 | 508 | -0.14(-2.24%) |
Jun 07, 2006 | 6.153 | 6.153 | 6.153 | 6.153 | 0 | +0.00(+0.00%) |
Jun 06, 2006 | 6.231 | 6.231 | 6.153 | 6.153 | 507 | -0.08(-1.26%) |
Jun 05, 2006 | 6.369 | 6.369 | 6.231 | 6.231 | 609 | -0.04(-0.63%) |
Jun 02, 2006 | 6.322 | 6.322 | 6.271 | 6.271 | 327 | +0.28(+4.60%) |