Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.538 | 6.637 | 6.461 | 6.561 | 96,550 | +0.08(+1.30%) |
Aug 30, 2006 | 6.699 | 6.699 | 6.446 | 6.476 | 98,507 | -0.17(-2.54%) |
Aug 29, 2006 | 6.576 | 6.676 | 6.461 | 6.645 | 54,929 | +0.09(+1.40%) |
Aug 28, 2006 | 6.584 | 6.599 | 6.530 | 6.553 | 33,009 | +0.02(+0.23%) |
Aug 25, 2006 | 6.515 | 6.576 | 6.507 | 6.538 | 33,140 | +0.06(+0.95%) |
Aug 24, 2006 | 6.484 | 6.522 | 6.400 | 6.476 | 72,021 | -0.01(-0.12%) |
Aug 23, 2006 | 6.338 | 6.522 | 6.338 | 6.484 | 52,450 | +0.15(+2.30%) |
Aug 22, 2006 | 6.338 | 6.369 | 6.315 | 6.338 | 28,182 | -0.02(-0.24%) |
Aug 21, 2006 | 6.384 | 6.438 | 6.292 | 6.354 | 32,357 | +0.01(+0.12%) |
Aug 18, 2006 | 6.323 | 6.453 | 6.323 | 6.346 | 31,313 | -0.06(-0.96%) |
Aug 17, 2006 | 6.430 | 6.492 | 6.308 | 6.407 | 112,729 | +0.05(+0.72%) |
Aug 16, 2006 | 6.469 | 6.522 | 6.346 | 6.361 | 58,191 | +0.02(+0.24%) |
Aug 15, 2006 | 6.216 | 6.415 | 6.216 | 6.346 | 213,977 | +0.10(+1.60%) |
Aug 14, 2006 | 6.170 | 6.246 | 6.139 | 6.246 | 299,176 | +0.04(+0.62%) |
Aug 11, 2006 | 6.239 | 6.438 | 6.185 | 6.208 | 383,071 | +0.00(+0.00%) |
Aug 10, 2006 | 6.124 | 6.285 | 6.124 | 6.208 | 95,376 | +0.29(+4.92%) |
Aug 09, 2006 | 5.978 | 6.040 | 5.917 | 5.917 | 47,101 | -0.06(-1.03%) |
Aug 08, 2006 | 6.070 | 6.070 | 5.978 | 5.978 | 7,828 | -0.02(-0.38%) |
Aug 07, 2006 | 6.086 | 6.086 | 5.948 | 6.001 | 10,307 | -0.01(-0.13%) |
Aug 04, 2006 | 6.024 | 6.070 | 5.994 | 6.009 | 17,353 | -0.02(-0.38%) |
Aug 03, 2006 | 5.994 | 6.055 | 5.955 | 6.032 | 21,397 | +0.11(+1.81%) |
Aug 02, 2006 | 5.856 | 6.017 | 5.825 | 5.925 | 58,191 | +0.03(+0.52%) |
Aug 01, 2006 | 5.825 | 5.894 | 5.756 | 5.894 | 37,315 | -0.01(-0.13%) |
Jul 31, 2006 | 5.894 | 5.978 | 5.840 | 5.902 | 16,961 | -0.02(-0.39%) |
Jul 28, 2006 | 5.833 | 5.948 | 5.802 | 5.925 | 23,224 | +0.15(+2.66%) |
Jul 27, 2006 | 5.848 | 5.940 | 5.733 | 5.771 | 71,630 | -0.05(-0.92%) |
Jul 26, 2006 | 5.879 | 5.894 | 5.779 | 5.825 | 91,723 | -0.11(-1.81%) |
Jul 25, 2006 | 5.725 | 5.948 | 5.718 | 5.932 | 75,805 | +0.18(+3.06%) |
Jul 24, 2006 | 5.641 | 5.756 | 5.633 | 5.756 | 89,896 | +0.07(+1.21%) |
Jul 21, 2006 | 5.886 | 5.886 | 5.687 | 5.687 | 42,012 | -0.20(-3.39%) |
Jul 20, 2006 | 5.825 | 6.063 | 5.825 | 5.886 | 25,703 | +0.01(+0.13%) |
Jul 19, 2006 | 5.695 | 5.902 | 5.695 | 5.879 | 19,571 | +0.15(+2.54%) |
Jul 18, 2006 | 5.679 | 5.756 | 5.679 | 5.733 | 16,831 | +0.08(+1.35%) |
Jul 17, 2006 | 5.595 | 5.687 | 5.595 | 5.656 | 15,787 | +0.01(+0.14%) |
Jul 14, 2006 | 5.718 | 5.810 | 5.633 | 5.649 | 73,587 | -0.03(-0.54%) |
Jul 13, 2006 | 5.817 | 5.879 | 5.633 | 5.679 | 21,919 | -0.19(-3.26%) |
Jul 12, 2006 | 5.840 | 5.925 | 5.794 | 5.871 | 42,143 | +0.00(+0.00%) |
Jul 11, 2006 | 5.963 | 6.001 | 5.756 | 5.871 | 97,724 | -0.11(-1.79%) |
Jul 10, 2006 | 5.978 | 6.001 | 5.955 | 5.978 | 22,311 | -0.05(-0.76%) |
Jul 07, 2006 | 5.948 | 6.040 | 5.948 | 6.024 | 33,923 | +0.05(+0.77%) |
Jul 06, 2006 | 6.009 | 6.040 | 5.932 | 5.978 | 57,017 | -0.05(-0.76%) |
Jul 05, 2006 | 5.994 | 6.047 | 5.940 | 6.024 | 39,664 | +0.16(+2.75%) |
Jul 03, 2006 | 5.810 | 5.948 | 5.794 | 5.863 | 13,960 | +0.01(+0.13%) |
Jun 30, 2006 | 5.886 | 5.963 | 5.840 | 5.856 | 33,270 | -0.04(-0.65%) |
Jun 29, 2006 | 5.733 | 5.902 | 5.733 | 5.894 | 59,104 | +0.19(+3.36%) |
Jun 28, 2006 | 5.771 | 5.771 | 5.702 | 5.702 | 16,700 | -0.03(-0.53%) |
Jun 27, 2006 | 5.794 | 5.794 | 5.687 | 5.733 | 28,443 | -0.05(-0.93%) |
Jun 26, 2006 | 5.787 | 5.825 | 5.779 | 5.787 | 31,835 | +0.02(+0.27%) |
Jun 23, 2006 | 5.656 | 5.817 | 5.656 | 5.771 | 24,398 | +0.11(+1.89%) |
Jun 22, 2006 | 5.679 | 5.840 | 5.656 | 5.664 | 20,875 | -0.13(-2.25%) |
Jun 21, 2006 | 5.664 | 5.794 | 5.633 | 5.794 | 93,549 | +0.15(+2.72%) |
Jun 20, 2006 | 5.748 | 5.748 | 5.572 | 5.641 | 43,578 | -0.09(-1.60%) |
Jun 19, 2006 | 5.825 | 5.856 | 5.633 | 5.733 | 26,616 | -0.15(-2.60%) |
Jun 16, 2006 | 5.917 | 5.925 | 5.856 | 5.886 | 29,617 | -0.05(-0.78%) |
Jun 15, 2006 | 5.902 | 5.978 | 5.833 | 5.932 | 70,194 | +0.06(+1.04%) |
Jun 14, 2006 | 5.879 | 6.017 | 5.787 | 5.871 | 67,715 | +0.05(+0.79%) |
Jun 13, 2006 | 5.940 | 5.955 | 5.687 | 5.825 | 71,369 | -0.19(-3.18%) |
Jun 12, 2006 | 6.032 | 6.124 | 5.978 | 6.017 | 122,514 | -0.02(-0.25%) |
Jun 09, 2006 | 6.139 | 6.246 | 6.032 | 6.032 | 80,110 | +0.04(+0.64%) |
Jun 08, 2006 | 5.902 | 6.055 | 5.902 | 5.994 | 118,731 | -0.05(-0.76%) |
Jun 07, 2006 | 5.925 | 6.154 | 5.886 | 6.040 | 48,927 | +0.19(+3.28%) |
Jun 06, 2006 | 6.032 | 6.055 | 5.787 | 5.848 | 268,645 | -0.25(-4.15%) |
Jun 05, 2006 | 6.315 | 6.315 | 5.879 | 6.101 | 121,471 | -0.26(-4.10%) |
Jun 02, 2006 | 6.300 | 6.400 | 6.285 | 6.361 | 52,711 | +0.05(+0.85%) |