Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.541 | 5.723 | 5.522 | 5.713 | 97,402 | +0.17(+3.10%) |
Aug 30, 2006 | 5.513 | 5.599 | 5.494 | 5.541 | 84,296 | +0.04(+0.69%) |
Aug 29, 2006 | 5.437 | 5.532 | 5.379 | 5.503 | 96,563 | +0.01(+0.17%) |
Aug 28, 2006 | 5.437 | 5.561 | 5.437 | 5.494 | 37,744 | +0.05(+0.88%) |
Aug 25, 2006 | 5.522 | 5.532 | 5.427 | 5.446 | 28,413 | -0.04(-0.70%) |
Aug 24, 2006 | 5.360 | 5.484 | 5.322 | 5.484 | 46,551 | +0.10(+1.77%) |
Aug 23, 2006 | 5.427 | 5.456 | 5.360 | 5.389 | 33,026 | -0.05(-0.88%) |
Aug 22, 2006 | 5.417 | 5.475 | 5.351 | 5.437 | 39,841 | +0.02(+0.35%) |
Aug 21, 2006 | 5.322 | 5.417 | 5.293 | 5.417 | 86,813 | +0.10(+1.79%) |
Aug 18, 2006 | 5.265 | 5.341 | 5.246 | 5.322 | 49,173 | +0.05(+0.90%) |
Aug 17, 2006 | 5.341 | 5.360 | 5.246 | 5.274 | 60,706 | -0.04(-0.72%) |
Aug 16, 2006 | 5.322 | 5.370 | 5.246 | 5.313 | 38,269 | -0.08(-1.42%) |
Aug 15, 2006 | 5.332 | 5.389 | 5.246 | 5.389 | 59,028 | +0.10(+1.80%) |
Aug 14, 2006 | 5.236 | 5.386 | 5.189 | 5.293 | 141,333 | +0.07(+1.28%) |
Aug 11, 2006 | 5.265 | 5.274 | 5.189 | 5.227 | 436,895 | -0.04(-0.72%) |
Aug 10, 2006 | 5.246 | 5.341 | 5.150 | 5.265 | 327,960 | +0.02(+0.36%) |
Aug 09, 2006 | 5.293 | 5.341 | 5.236 | 5.246 | 111,556 | -0.23(-4.18%) |
Aug 08, 2006 | 5.484 | 5.589 | 5.456 | 5.475 | 28,203 | -0.01(-0.17%) |
Aug 07, 2006 | 5.665 | 5.665 | 5.389 | 5.484 | 90,168 | -0.13(-2.38%) |
Aug 04, 2006 | 5.551 | 5.675 | 5.532 | 5.618 | 152,342 | +0.02(+0.34%) |
Aug 03, 2006 | 5.255 | 5.684 | 5.255 | 5.599 | 196,482 | +0.40(+7.71%) |
Aug 02, 2006 | 5.189 | 5.274 | 5.169 | 5.198 | 92,160 | -0.02(-0.37%) |
Aug 01, 2006 | 5.313 | 5.408 | 5.150 | 5.217 | 58,923 | -0.12(-2.32%) |
Jul 31, 2006 | 5.255 | 5.427 | 5.227 | 5.341 | 40,365 | +0.04(+0.72%) |
Jul 28, 2006 | 5.351 | 5.370 | 5.236 | 5.303 | 82,828 | -0.07(-1.24%) |
Jul 27, 2006 | 5.475 | 5.532 | 5.341 | 5.370 | 86,498 | -0.05(-0.88%) |
Jul 26, 2006 | 5.360 | 5.541 | 5.265 | 5.417 | 104,427 | +0.10(+1.97%) |
Jul 25, 2006 | 5.303 | 5.370 | 5.246 | 5.313 | 87,337 | +0.07(+1.27%) |
Jul 24, 2006 | 5.284 | 5.332 | 5.227 | 5.246 | 204,241 | -0.06(-1.08%) |
Jul 21, 2006 | 5.246 | 5.379 | 5.179 | 5.303 | 100,652 | +0.04(+0.72%) |
Jul 20, 2006 | 5.198 | 5.437 | 5.198 | 5.265 | 106,314 | -0.03(-0.54%) |
Jul 19, 2006 | 5.198 | 5.332 | 5.150 | 5.293 | 130,114 | +0.05(+0.91%) |
Jul 18, 2006 | 5.246 | 5.398 | 5.246 | 5.246 | 75,804 | -0.05(-0.90%) |
Jul 17, 2006 | 5.437 | 5.481 | 5.198 | 5.293 | 121,412 | -0.12(-2.29%) |
Jul 14, 2006 | 5.503 | 5.580 | 5.389 | 5.417 | 99,394 | -0.07(-1.22%) |
Jul 13, 2006 | 5.217 | 5.532 | 5.103 | 5.484 | 519,200 | +0.28(+5.31%) |
Jul 12, 2006 | 5.255 | 5.255 | 5.169 | 5.208 | 120,573 | -0.02(-0.36%) |
Jul 11, 2006 | 5.236 | 5.341 | 5.160 | 5.227 | 269,665 | +0.23(+4.58%) |
Jul 10, 2006 | 5.036 | 5.074 | 4.836 | 4.998 | 77,271 | -0.06(-1.13%) |
Jul 07, 2006 | 5.074 | 5.122 | 4.912 | 5.055 | 65,004 | -0.06(-1.12%) |
Jul 06, 2006 | 5.246 | 5.246 | 5.074 | 5.112 | 89,539 | -0.12(-2.37%) |
Jul 05, 2006 | 5.265 | 5.265 | 5.169 | 5.236 | 147,309 | -0.02(-0.36%) |
Jul 03, 2006 | 5.160 | 5.265 | 5.150 | 5.255 | 76,433 | +0.10(+2.04%) |
Jun 30, 2006 | 5.236 | 5.236 | 5.074 | 5.150 | 207,701 | -0.10(-1.82%) |
Jun 29, 2006 | 5.169 | 5.246 | 5.026 | 5.246 | 130,743 | +0.14(+2.80%) |
Jun 28, 2006 | 5.055 | 5.160 | 4.912 | 5.103 | 166,810 | +0.05(+0.94%) |
Jun 27, 2006 | 4.826 | 5.074 | 4.769 | 5.055 | 457,445 | +0.24(+4.95%) |
Jun 26, 2006 | 4.559 | 4.826 | 4.559 | 4.817 | 153,390 | +0.25(+5.43%) |
Jun 23, 2006 | 4.540 | 4.578 | 4.521 | 4.569 | 75,804 | +0.02(+0.42%) |
Jun 22, 2006 | 4.435 | 4.578 | 4.435 | 4.550 | 85,659 | +0.06(+1.27%) |
Jun 21, 2006 | 4.550 | 4.607 | 4.473 | 4.492 | 88,385 | -0.08(-1.67%) |
Jun 20, 2006 | 4.464 | 4.654 | 4.426 | 4.569 | 45,608 | +0.09(+1.91%) |
Jun 19, 2006 | 4.483 | 4.530 | 4.406 | 4.483 | 49,697 | -0.10(-2.08%) |
Jun 16, 2006 | 4.530 | 4.626 | 4.511 | 4.578 | 52,737 | +0.09(+1.91%) |
Jun 15, 2006 | 4.378 | 4.530 | 4.378 | 4.492 | 51,269 | +0.21(+4.90%) |
Jun 14, 2006 | 4.244 | 4.340 | 4.244 | 4.282 | 52,842 | +0.05(+1.13%) |
Jun 13, 2006 | 4.407 | 4.473 | 4.187 | 4.235 | 167,964 | -0.21(-4.72%) |
Jun 12, 2006 | 4.683 | 4.683 | 4.445 | 4.445 | 86,079 | -0.22(-4.70%) |
Jun 09, 2006 | 4.578 | 4.693 | 4.578 | 4.664 | 45,398 | +0.06(+1.24%) |
Jun 08, 2006 | 4.530 | 4.635 | 4.511 | 4.607 | 42,358 | +0.03(+0.62%) |
Jun 07, 2006 | 4.635 | 4.702 | 4.578 | 4.578 | 84,611 | -0.02(-0.41%) |
Jun 06, 2006 | 4.607 | 4.673 | 4.578 | 4.597 | 58,085 | +0.03(+0.63%) |
Jun 05, 2006 | 4.530 | 4.626 | 4.492 | 4.569 | 74,021 | +0.03(+0.63%) |
Jun 02, 2006 | 4.397 | 4.588 | 4.397 | 4.540 | 97,192 | +0.14(+3.25%) |