Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.316 | 6.339 | 6.264 | 6.278 | 113,195 | -0.04(-0.66%) |
Aug 30, 2006 | 6.287 | 6.402 | 6.283 | 6.320 | 207,486 | +0.05(+0.87%) |
Aug 29, 2006 | 6.372 | 6.372 | 6.243 | 6.266 | 440,818 | -0.09(-1.35%) |
Aug 28, 2006 | 6.291 | 6.389 | 6.285 | 6.351 | 207,007 | +0.08(+1.27%) |
Aug 25, 2006 | 6.153 | 6.283 | 6.153 | 6.272 | 97,401 | +0.12(+1.90%) |
Aug 24, 2006 | 6.197 | 6.197 | 6.124 | 6.155 | 138,084 | -0.03(-0.54%) |
Aug 23, 2006 | 6.172 | 6.278 | 6.157 | 6.189 | 220,409 | -0.01(-0.20%) |
Aug 22, 2006 | 6.203 | 6.253 | 6.186 | 6.201 | 121,093 | +0.01(+0.17%) |
Aug 21, 2006 | 6.199 | 6.260 | 6.176 | 6.191 | 203,657 | +0.02(+0.37%) |
Aug 18, 2006 | 6.186 | 6.189 | 6.147 | 6.168 | 268,272 | -0.02(-0.27%) |
Aug 17, 2006 | 6.197 | 6.226 | 6.143 | 6.184 | 135,691 | +0.01(+0.10%) |
Aug 16, 2006 | 6.130 | 6.228 | 6.130 | 6.178 | 198,870 | +0.05(+0.75%) |
Aug 15, 2006 | 6.101 | 6.174 | 6.059 | 6.132 | 252,955 | +0.08(+1.31%) |
Aug 14, 2006 | 6.166 | 6.166 | 6.017 | 6.053 | 363,998 | -0.09(-1.50%) |
Aug 11, 2006 | 6.140 | 6.232 | 6.109 | 6.145 | 247,212 | +0.02(+0.34%) |
Aug 10, 2006 | 6.234 | 6.249 | 6.115 | 6.124 | 516,920 | -0.12(-1.87%) |
Aug 09, 2006 | 6.195 | 6.249 | 6.163 | 6.241 | 358,733 | +0.06(+0.95%) |
Aug 08, 2006 | 6.145 | 6.193 | 6.107 | 6.182 | 183,315 | +0.03(+0.54%) |
Aug 07, 2006 | 6.249 | 6.249 | 6.111 | 6.149 | 144,306 | -0.09(-1.47%) |
Aug 04, 2006 | 6.262 | 6.312 | 6.199 | 6.241 | 116,785 | -0.00(-0.03%) |
Aug 03, 2006 | 6.243 | 6.272 | 6.170 | 6.243 | 147,657 | +0.00(+0.00%) |
Aug 02, 2006 | 6.189 | 6.280 | 6.189 | 6.243 | 200,067 | +0.07(+1.12%) |
Aug 01, 2006 | 6.067 | 6.195 | 6.013 | 6.174 | 215,144 | +0.11(+1.90%) |
Jul 31, 2006 | 6.117 | 6.157 | 6.059 | 6.059 | 237,879 | -0.05(-0.89%) |
Jul 28, 2006 | 6.036 | 6.143 | 6.036 | 6.113 | 126,597 | +0.08(+1.28%) |
Jul 27, 2006 | 6.161 | 6.205 | 6.023 | 6.036 | 287,417 | -0.12(-1.90%) |
Jul 26, 2006 | 6.034 | 6.201 | 6.034 | 6.153 | 402,049 | +0.13(+2.12%) |
Jul 25, 2006 | 5.973 | 6.061 | 5.942 | 6.026 | 192,648 | +0.07(+1.12%) |
Jul 24, 2006 | 5.940 | 5.969 | 5.940 | 5.959 | 181,161 | +0.01(+0.25%) |
Jul 21, 2006 | 5.988 | 5.988 | 5.923 | 5.944 | 215,144 | -0.04(-0.70%) |
Jul 20, 2006 | 6.038 | 6.038 | 5.977 | 5.986 | 153,640 | -0.01(-0.17%) |
Jul 19, 2006 | 5.975 | 6.019 | 5.934 | 5.996 | 200,785 | +0.02(+0.35%) |
Jul 18, 2006 | 5.871 | 6.003 | 5.871 | 5.975 | 285,981 | +0.11(+1.82%) |
Jul 17, 2006 | 5.900 | 5.913 | 5.860 | 5.869 | 179,725 | -0.03(-0.53%) |
Jul 14, 2006 | 5.842 | 5.929 | 5.810 | 5.900 | 291,964 | +0.07(+1.18%) |
Jul 13, 2006 | 5.890 | 5.890 | 5.787 | 5.831 | 318,528 | -0.06(-0.99%) |
Jul 12, 2006 | 5.879 | 5.957 | 5.877 | 5.890 | 271,622 | -0.01(-0.18%) |
Jul 11, 2006 | 5.906 | 5.934 | 5.877 | 5.900 | 343,895 | -0.04(-0.74%) |
Jul 10, 2006 | 5.871 | 5.955 | 5.787 | 5.944 | 223,998 | +0.06(+1.10%) |
Jul 07, 2006 | 5.850 | 5.904 | 5.829 | 5.879 | 289,331 | +0.01(+0.11%) |
Jul 06, 2006 | 5.959 | 5.959 | 5.819 | 5.873 | 483,655 | -0.08(-1.40%) |
Jul 05, 2006 | 6.046 | 6.059 | 5.934 | 5.957 | 616,954 | -0.10(-1.69%) |
Jul 03, 2006 | 5.934 | 6.069 | 5.934 | 6.059 | 121,811 | +0.15(+2.51%) |
Jun 30, 2006 | 5.787 | 5.923 | 5.775 | 5.911 | 523,860 | +0.10(+1.65%) |
Jun 29, 2006 | 5.700 | 5.835 | 5.647 | 5.815 | 216,101 | +0.17(+2.96%) |
Jun 28, 2006 | 5.591 | 5.672 | 5.564 | 5.647 | 191,451 | +0.06(+1.08%) |
Jun 27, 2006 | 5.620 | 5.637 | 5.518 | 5.587 | 255,349 | -0.02(-0.34%) |
Jun 26, 2006 | 5.558 | 5.639 | 5.545 | 5.606 | 174,699 | +0.01(+0.15%) |
Jun 23, 2006 | 5.585 | 5.608 | 5.526 | 5.597 | 188,819 | -0.02(-0.33%) |
Jun 22, 2006 | 5.787 | 5.796 | 5.606 | 5.616 | 256,067 | -0.22(-3.83%) |
Jun 21, 2006 | 5.748 | 5.904 | 5.693 | 5.840 | 169,435 | +0.11(+1.97%) |
Jun 20, 2006 | 5.764 | 5.764 | 5.693 | 5.727 | 428,852 | +0.03(+0.44%) |
Jun 19, 2006 | 5.718 | 5.727 | 5.618 | 5.702 | 292,921 | -0.01(-0.18%) |
Jun 16, 2006 | 5.766 | 5.800 | 5.687 | 5.712 | 316,374 | -0.05(-0.94%) |
Jun 15, 2006 | 5.714 | 5.871 | 5.714 | 5.766 | 492,031 | +0.01(+0.18%) |
Jun 14, 2006 | 5.808 | 5.844 | 5.691 | 5.756 | 449,672 | -0.01(-0.15%) |
Jun 13, 2006 | 5.850 | 5.963 | 5.704 | 5.764 | 808,166 | -0.14(-2.30%) |
Jun 12, 2006 | 5.909 | 6.007 | 5.860 | 5.900 | 469,775 | +0.04(+0.68%) |
Jun 09, 2006 | 5.748 | 5.900 | 5.748 | 5.860 | 215,144 | +0.13(+2.34%) |
Jun 08, 2006 | 5.704 | 5.756 | 5.654 | 5.727 | 149,811 | -0.02(-0.36%) |
Jun 07, 2006 | 5.729 | 5.787 | 5.727 | 5.748 | 196,238 | +0.02(+0.33%) |
Jun 06, 2006 | 5.802 | 5.802 | 5.710 | 5.729 | 235,485 | -0.09(-1.54%) |
Jun 05, 2006 | 5.860 | 5.965 | 5.812 | 5.819 | 204,135 | -0.09(-1.56%) |
Jun 02, 2006 | 5.959 | 5.990 | 5.894 | 5.911 | 132,101 | -0.05(-0.88%) |