Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.674 | 4.784 | 4.674 | 4.784 | 1,148 | +0.06(+1.29%) |
Aug 30, 2006 | 4.631 | 4.723 | 4.558 | 4.723 | 2,789 | -0.02(-0.39%) |
Aug 29, 2006 | 4.741 | 4.741 | 4.741 | 4.741 | 0 | +0.00(+0.00%) |
Aug 28, 2006 | 4.741 | 4.741 | 4.741 | 4.741 | 0 | +0.00(+0.00%) |
Aug 25, 2006 | 4.753 | 4.753 | 4.741 | 4.741 | 328 | -0.13(-2.75%) |
Aug 24, 2006 | 4.875 | 4.875 | 4.875 | 4.875 | 0 | +0.00(+0.00%) |
Aug 23, 2006 | 4.875 | 4.875 | 4.875 | 4.875 | 0 | +0.00(+0.00%) |
Aug 22, 2006 | 4.637 | 4.875 | 4.637 | 4.875 | 1,148 | +0.09(+1.91%) |
Aug 21, 2006 | 4.784 | 4.784 | 4.784 | 4.784 | 0 | +0.00(+0.00%) |
Aug 18, 2006 | 4.784 | 4.784 | 4.784 | 4.784 | 164 | +0.06(+1.29%) |
Aug 17, 2006 | 4.686 | 4.723 | 4.540 | 4.723 | 820 | +0.09(+1.84%) |
Aug 16, 2006 | 4.650 | 4.863 | 4.631 | 4.637 | 9,025 | +0.01(+0.13%) |
Aug 15, 2006 | 4.363 | 4.631 | 4.363 | 4.631 | 2,461 | +0.30(+6.89%) |
Aug 14, 2006 | 4.449 | 4.449 | 4.333 | 4.333 | 4,758 | -0.05(-1.11%) |
Aug 11, 2006 | 4.418 | 4.418 | 4.333 | 4.381 | 4,758 | +0.02(+0.56%) |
Aug 10, 2006 | 4.357 | 4.357 | 4.357 | 4.357 | 0 | +0.00(+0.00%) |
Aug 09, 2006 | 4.357 | 4.357 | 4.357 | 4.357 | 0 | +0.00(+0.00%) |
Aug 08, 2006 | 4.357 | 4.357 | 4.357 | 4.357 | 492 | +0.05(+1.27%) |
Aug 07, 2006 | 4.314 | 4.314 | 4.302 | 4.302 | 6,564 | -0.03(-0.70%) |
Aug 04, 2006 | 4.418 | 4.418 | 4.333 | 4.333 | 2,133 | -0.09(-1.93%) |
Aug 03, 2006 | 4.418 | 4.418 | 4.418 | 4.418 | 0 | +0.00(+0.00%) |
Aug 02, 2006 | 4.418 | 4.418 | 4.406 | 4.418 | 1,969 | -0.00(-0.00%) |
Aug 01, 2006 | 4.418 | 4.418 | 4.418 | 4.418 | 0 | +0.00(+0.00%) |
Jul 31, 2006 | 4.418 | 4.418 | 4.418 | 4.418 | 164 | +0.00(+0.00%) |
Jul 28, 2006 | 4.650 | 4.650 | 4.412 | 4.418 | 6,892 | -0.15(-3.33%) |
Jul 27, 2006 | 4.570 | 4.570 | 4.570 | 4.570 | 0 | +0.00(+0.00%) |
Jul 26, 2006 | 4.570 | 4.570 | 4.570 | 4.570 | 820 | +0.00(+0.00%) |
Jul 25, 2006 | 4.570 | 4.570 | 4.570 | 4.570 | 492 | -0.09(-1.96%) |
Jul 24, 2006 | 4.631 | 4.662 | 4.522 | 4.662 | 1,641 | +0.15(+3.38%) |
Jul 21, 2006 | 4.509 | 4.509 | 4.509 | 4.509 | 820 | -0.12(-2.63%) |
Jul 20, 2006 | 4.631 | 4.631 | 4.631 | 4.631 | 656 | -0.12(-2.56%) |
Jul 19, 2006 | 4.753 | 4.753 | 4.753 | 4.753 | 0 | +0.00(+0.00%) |
Jul 18, 2006 | 4.753 | 4.753 | 4.753 | 4.753 | 0 | +0.00(+0.00%) |
Jul 17, 2006 | 4.753 | 4.753 | 4.753 | 4.753 | 1,312 | +0.09(+1.96%) |
Jul 14, 2006 | 4.662 | 4.662 | 4.662 | 4.662 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 4.662 | 4.662 | 4.662 | 4.662 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 4.540 | 4.662 | 4.540 | 4.662 | 2,625 | +0.12(+2.68%) |
Jul 11, 2006 | 4.601 | 4.601 | 4.540 | 4.540 | 9,025 | +0.00(+0.00%) |
Jul 10, 2006 | 4.479 | 4.601 | 4.479 | 4.540 | 6,071 | +0.06(+1.36%) |
Jul 07, 2006 | 4.479 | 4.564 | 4.473 | 4.479 | 1,969 | +0.00(+0.00%) |
Jul 06, 2006 | 4.479 | 4.509 | 4.479 | 4.479 | 1,969 | -0.12(-2.65%) |
Jul 05, 2006 | 4.814 | 4.814 | 4.388 | 4.601 | 9,846 | -0.38(-7.70%) |
Jul 03, 2006 | 4.985 | 4.985 | 4.985 | 4.985 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 4.753 | 4.985 | 4.753 | 4.985 | 21,989 | +0.23(+4.87%) |
Jun 29, 2006 | 4.534 | 4.753 | 4.534 | 4.753 | 4,430 | +0.36(+8.18%) |
Jun 28, 2006 | 4.394 | 4.394 | 4.394 | 4.394 | 1,641 | -0.16(-3.48%) |
Jun 27, 2006 | 4.601 | 4.631 | 4.479 | 4.552 | 4,266 | -0.11(-2.35%) |
Jun 26, 2006 | 4.570 | 4.662 | 4.516 | 4.662 | 820 | +0.09(+2.00%) |
Jun 23, 2006 | 4.570 | 4.570 | 4.570 | 4.570 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 4.570 | 4.570 | 4.570 | 4.570 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 5.119 | 5.119 | 4.266 | 4.570 | 60,717 | -0.70(-13.29%) |
Jun 20, 2006 | 5.241 | 5.271 | 5.180 | 5.271 | 1,805 | -0.14(-2.59%) |
Jun 19, 2006 | 5.411 | 5.411 | 5.411 | 5.411 | 820 | +0.05(+0.91%) |
Jun 16, 2006 | 5.180 | 5.545 | 5.180 | 5.363 | 8,369 | +0.21(+4.14%) |
Jun 15, 2006 | 4.966 | 5.229 | 4.918 | 5.149 | 18,051 | +0.12(+2.42%) |
Jun 14, 2006 | 5.027 | 5.027 | 5.027 | 5.027 | 0 | +0.00(+0.00%) |
Jun 13, 2006 | 4.906 | 5.040 | 4.906 | 5.027 | 3,610 | +0.15(+3.12%) |
Jun 12, 2006 | 4.845 | 4.875 | 4.845 | 4.875 | 8,205 | +0.07(+1.52%) |
Jun 09, 2006 | 4.991 | 4.991 | 4.753 | 4.802 | 984 | -0.01(-0.25%) |
Jun 08, 2006 | 5.058 | 5.058 | 4.814 | 4.814 | 820 | -0.30(-5.95%) |
Jun 07, 2006 | 5.119 | 5.119 | 5.119 | 5.119 | 0 | +0.00(+0.00%) |
Jun 06, 2006 | 5.119 | 5.119 | 5.119 | 5.119 | 1,312 | +0.00(+0.00%) |
Jun 05, 2006 | 5.119 | 5.119 | 5.119 | 5.119 | 0 | +0.00(+0.00%) |
Jun 02, 2006 | 5.198 | 5.241 | 5.058 | 5.119 | 820 | -0.21(-4.00%) |