Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.998 | 6.006 | 5.911 | 5.959 | 153,193 | +0.02(+0.40%) |
Aug 30, 2006 | 5.938 | 5.938 | 5.864 | 5.935 | 106,436 | -0.01(-0.22%) |
Aug 29, 2006 | 5.840 | 5.948 | 5.836 | 5.948 | 181,257 | +0.10(+1.71%) |
Aug 28, 2006 | 5.830 | 5.851 | 5.803 | 5.848 | 115,931 | +0.02(+0.36%) |
Aug 25, 2006 | 5.793 | 5.830 | 5.759 | 5.827 | 65,697 | +0.02(+0.41%) |
Aug 24, 2006 | 5.819 | 5.830 | 5.745 | 5.803 | 69,683 | +0.07(+1.24%) |
Aug 23, 2006 | 5.843 | 5.843 | 5.732 | 5.732 | 81,648 | -0.11(-1.85%) |
Aug 22, 2006 | 5.798 | 5.848 | 5.795 | 5.840 | 44,378 | +0.03(+0.50%) |
Aug 21, 2006 | 5.780 | 5.816 | 5.756 | 5.811 | 61,267 | -0.01(-0.14%) |
Aug 18, 2006 | 5.848 | 5.848 | 5.764 | 5.819 | 67,453 | -0.02(-0.41%) |
Aug 17, 2006 | 5.840 | 5.843 | 5.801 | 5.843 | 47,528 | +0.00(+0.05%) |
Aug 16, 2006 | 5.806 | 5.840 | 5.759 | 5.840 | 115,802 | +0.02(+0.27%) |
Aug 15, 2006 | 5.785 | 5.840 | 5.743 | 5.824 | 117,223 | +0.08(+1.37%) |
Aug 14, 2006 | 5.709 | 5.788 | 5.709 | 5.745 | 136,810 | +0.02(+0.41%) |
Aug 11, 2006 | 5.753 | 5.764 | 5.711 | 5.722 | 64,102 | +0.00(+0.00%) |
Aug 10, 2006 | 5.624 | 5.764 | 5.624 | 5.722 | 110,289 | +0.04(+0.79%) |
Aug 09, 2006 | 5.764 | 5.764 | 5.638 | 5.677 | 105,498 | -0.01(-0.23%) |
Aug 08, 2006 | 5.790 | 5.790 | 5.690 | 5.690 | 121,653 | -0.07(-1.23%) |
Aug 07, 2006 | 5.827 | 5.861 | 5.730 | 5.761 | 108,013 | -0.06(-0.95%) |
Aug 04, 2006 | 5.864 | 5.880 | 5.735 | 5.816 | 64,755 | -0.03(-0.54%) |
Aug 03, 2006 | 5.835 | 5.856 | 5.688 | 5.848 | 138,934 | +0.09(+1.55%) |
Aug 02, 2006 | 5.793 | 5.885 | 5.688 | 5.759 | 116,277 | +0.02(+0.41%) |
Aug 01, 2006 | 5.895 | 5.901 | 5.701 | 5.735 | 51,073 | -0.16(-2.64%) |
Jul 31, 2006 | 5.856 | 5.890 | 5.751 | 5.890 | 114,009 | +0.05(+0.90%) |
Jul 28, 2006 | 5.701 | 5.843 | 5.701 | 5.838 | 99,605 | +0.07(+1.28%) |
Jul 27, 2006 | 5.830 | 5.830 | 5.659 | 5.764 | 119,434 | -0.06(-0.95%) |
Jul 26, 2006 | 5.830 | 5.838 | 5.759 | 5.819 | 75,314 | -0.02(-0.36%) |
Jul 25, 2006 | 5.711 | 5.840 | 5.635 | 5.840 | 129,059 | +0.13(+2.26%) |
Jul 24, 2006 | 5.619 | 5.711 | 5.580 | 5.711 | 86,166 | +0.16(+2.84%) |
Jul 21, 2006 | 5.738 | 5.738 | 5.553 | 5.553 | 144,375 | -0.19(-3.39%) |
Jul 20, 2006 | 5.811 | 5.811 | 5.680 | 5.748 | 167,662 | -0.07(-1.27%) |
Jul 19, 2006 | 5.745 | 5.822 | 5.659 | 5.822 | 136,620 | +0.08(+1.47%) |
Jul 18, 2006 | 5.672 | 5.738 | 5.630 | 5.738 | 121,152 | +0.14(+2.59%) |
Jul 17, 2006 | 5.685 | 5.706 | 5.569 | 5.593 | 102,215 | -0.00(-0.05%) |
Jul 14, 2006 | 5.598 | 5.643 | 5.566 | 5.595 | 117,941 | -0.00(-0.05%) |
Jul 13, 2006 | 5.724 | 5.773 | 5.593 | 5.598 | 148,391 | -0.13(-2.25%) |
Jul 12, 2006 | 5.772 | 5.822 | 5.719 | 5.727 | 122,086 | -0.10(-1.67%) |
Jul 11, 2006 | 5.732 | 5.856 | 5.701 | 5.824 | 98,662 | +0.03(+0.55%) |
Jul 10, 2006 | 5.735 | 5.843 | 5.714 | 5.793 | 73,958 | +0.06(+1.01%) |
Jul 07, 2006 | 5.803 | 5.803 | 5.688 | 5.735 | 127,379 | -0.04(-0.64%) |
Jul 06, 2006 | 5.627 | 5.777 | 5.622 | 5.772 | 98,795 | +0.12(+2.14%) |
Jul 05, 2006 | 5.869 | 5.924 | 5.606 | 5.651 | 129,773 | -0.21(-3.51%) |
Jul 03, 2006 | 5.682 | 6.038 | 5.678 | 5.856 | 213,530 | +0.23(+4.02%) |
Jun 30, 2006 | 5.764 | 5.764 | 5.630 | 5.630 | 490,262 | -0.08(-1.38%) |
Jun 29, 2006 | 5.659 | 5.761 | 5.588 | 5.709 | 129,944 | +0.11(+1.88%) |
Jun 28, 2006 | 5.627 | 5.627 | 5.553 | 5.603 | 96,755 | +0.06(+1.00%) |
Jun 27, 2006 | 5.714 | 5.756 | 5.543 | 5.548 | 102,093 | -0.12(-2.14%) |
Jun 26, 2006 | 5.632 | 5.698 | 5.569 | 5.669 | 128,424 | +0.12(+2.23%) |
Jun 23, 2006 | 5.514 | 5.646 | 5.512 | 5.545 | 125,609 | +0.01(+0.09%) |
Jun 22, 2006 | 5.540 | 5.566 | 5.503 | 5.540 | 103,358 | -0.03(-0.57%) |
Jun 21, 2006 | 5.648 | 5.648 | 5.545 | 5.572 | 99,187 | -0.03(-0.61%) |
Jun 20, 2006 | 5.685 | 5.777 | 5.593 | 5.606 | 119,833 | -0.16(-2.70%) |
Jun 19, 2006 | 5.764 | 5.790 | 5.727 | 5.761 | 170,375 | -0.01(-0.23%) |
Jun 16, 2006 | 5.551 | 5.790 | 5.532 | 5.774 | 466,872 | +0.19(+3.49%) |
Jun 15, 2006 | 5.514 | 5.580 | 5.461 | 5.580 | 173,905 | +0.05(+0.95%) |
Jun 14, 2006 | 5.543 | 5.583 | 5.453 | 5.527 | 142,836 | +0.03(+0.48%) |
Jun 13, 2006 | 5.553 | 5.593 | 5.485 | 5.501 | 149,945 | -0.11(-1.92%) |
Jun 12, 2006 | 5.632 | 5.711 | 5.540 | 5.609 | 161,419 | -0.02(-0.33%) |
Jun 09, 2006 | 5.645 | 5.711 | 5.603 | 5.627 | 140,864 | -0.05(-0.83%) |
Jun 08, 2006 | 5.711 | 5.711 | 5.590 | 5.674 | 115,076 | -0.02(-0.32%) |
Jun 07, 2006 | 5.559 | 5.724 | 5.540 | 5.693 | 120,548 | +0.17(+3.00%) |
Jun 06, 2006 | 5.627 | 5.627 | 5.527 | 5.527 | 154,876 | -0.06(-1.13%) |
Jun 05, 2006 | 5.777 | 5.795 | 5.582 | 5.590 | 155,203 | -0.19(-3.23%) |
Jun 02, 2006 | 5.816 | 5.845 | 5.601 | 5.777 | 148,432 | +0.00(+0.05%) |