Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.738 | 5.749 | 5.544 | 5.662 | 23,020 | +0.14(+2.54%) |
Aug 30, 2006 | 5.490 | 5.716 | 5.490 | 5.522 | 17,840 | +0.03(+0.59%) |
Aug 29, 2006 | 5.770 | 5.770 | 5.414 | 5.490 | 11,626 | -0.05(-0.97%) |
Aug 28, 2006 | 5.738 | 5.738 | 5.501 | 5.544 | 4,276 | +0.01(+0.20%) |
Aug 25, 2006 | 5.511 | 5.646 | 5.511 | 5.533 | 2,563 | -0.08(-1.35%) |
Aug 24, 2006 | 5.749 | 5.749 | 5.458 | 5.609 | 13,397 | -0.20(-3.53%) |
Aug 23, 2006 | 5.911 | 5.986 | 5.609 | 5.814 | 14,480 | -0.01(-0.19%) |
Aug 22, 2006 | 5.662 | 5.932 | 5.662 | 5.824 | 10,132 | +0.00(+0.00%) |
Aug 21, 2006 | 5.565 | 5.824 | 5.565 | 5.824 | 6,731 | +0.23(+4.05%) |
Aug 18, 2006 | 5.598 | 5.641 | 5.555 | 5.598 | 13,490 | +0.11(+1.96%) |
Aug 17, 2006 | 5.706 | 5.706 | 5.490 | 5.490 | 18,394 | -0.03(-0.62%) |
Aug 16, 2006 | 5.587 | 5.609 | 5.458 | 5.524 | 1,724 | +0.07(+1.23%) |
Aug 15, 2006 | 5.587 | 5.878 | 5.447 | 5.458 | 63,995 | -0.10(-1.75%) |
Aug 14, 2006 | 5.501 | 5.641 | 5.317 | 5.555 | 17,796 | +0.22(+4.04%) |
Aug 11, 2006 | 5.393 | 5.447 | 5.177 | 5.339 | 18,567 | +0.00(+0.09%) |
Aug 10, 2006 | 5.339 | 5.382 | 5.334 | 5.334 | 9,874 | +0.04(+0.72%) |
Aug 09, 2006 | 5.447 | 5.447 | 5.285 | 5.296 | 6,675 | -0.15(-2.77%) |
Aug 08, 2006 | 5.371 | 5.609 | 5.371 | 5.447 | 32,697 | -0.02(-0.39%) |
Aug 07, 2006 | 5.544 | 5.652 | 5.404 | 5.468 | 47,562 | +0.05(+1.00%) |
Aug 04, 2006 | 5.350 | 5.436 | 5.242 | 5.414 | 22,274 | +0.00(+0.00%) |
Aug 03, 2006 | 5.382 | 5.479 | 5.242 | 5.414 | 95,577 | +0.01(+0.20%) |
Aug 02, 2006 | 5.177 | 5.447 | 5.102 | 5.404 | 75,350 | +0.23(+4.37%) |
Aug 01, 2006 | 4.961 | 5.177 | 4.907 | 5.177 | 17,137 | +0.14(+2.78%) |
Jul 31, 2006 | 4.832 | 5.048 | 4.530 | 5.037 | 32,417 | +0.45(+9.88%) |
Jul 28, 2006 | 4.961 | 4.961 | 4.552 | 4.584 | 10,894 | -0.23(-4.71%) |
Jul 27, 2006 | 5.242 | 5.242 | 4.670 | 4.810 | 42,740 | -0.10(-1.98%) |
Jul 26, 2006 | 4.951 | 6.191 | 4.336 | 4.907 | 329,787 | +0.56(+12.90%) |
Jul 25, 2006 | 4.390 | 5.037 | 4.336 | 4.347 | 31,155 | -0.36(-7.57%) |
Jul 24, 2006 | 4.336 | 4.918 | 4.336 | 4.703 | 12,816 | +0.38(+8.73%) |
Jul 21, 2006 | 4.444 | 4.465 | 4.325 | 4.325 | 16,225 | -0.05(-1.23%) |
Jul 20, 2006 | 4.444 | 4.498 | 4.368 | 4.379 | 28,977 | +0.00(+0.00%) |
Jul 19, 2006 | 4.314 | 4.530 | 4.206 | 4.379 | 26,865 | +0.06(+1.50%) |
Jul 18, 2006 | 4.864 | 5.048 | 4.023 | 4.314 | 30,343 | -0.73(-14.53%) |
Jul 17, 2006 | 4.573 | 5.382 | 4.476 | 5.048 | 9,273 | +0.57(+12.77%) |
Jul 14, 2006 | 4.659 | 4.659 | 4.476 | 4.476 | 28,000 | -0.45(-9.19%) |
Jul 13, 2006 | 4.638 | 5.059 | 4.584 | 4.929 | 7,705 | +0.27(+5.79%) |
Jul 12, 2006 | 4.638 | 4.778 | 4.422 | 4.659 | 3,463 | -0.10(-2.04%) |
Jul 11, 2006 | 4.886 | 5.091 | 4.476 | 4.756 | 30,210 | -0.38(-7.35%) |
Jul 10, 2006 | 5.404 | 5.404 | 4.961 | 5.134 | 7,105 | -0.26(-4.80%) |
Jul 07, 2006 | 5.285 | 5.501 | 5.231 | 5.393 | 4,327 | +0.18(+3.52%) |
Jul 06, 2006 | 4.961 | 5.382 | 4.886 | 5.210 | 6,190 | +0.14(+2.77%) |
Jul 05, 2006 | 5.177 | 5.177 | 5.015 | 5.069 | 1,879 | -0.32(-6.00%) |
Jul 03, 2006 | 5.393 | 5.393 | 5.393 | 5.393 | 92 | +0.00(+0.00%) |
Jun 30, 2006 | 5.393 | 5.468 | 5.339 | 5.393 | 14,971 | -0.03(-0.60%) |
Jun 29, 2006 | 5.501 | 5.501 | 5.404 | 5.425 | 10,291 | -0.01(-0.20%) |
Jun 28, 2006 | 5.404 | 5.587 | 5.393 | 5.436 | 5,852 | -0.04(-0.79%) |
Jun 27, 2006 | 5.393 | 5.576 | 5.393 | 5.479 | 5,423 | +0.08(+1.40%) |
Jun 26, 2006 | 5.414 | 5.447 | 5.404 | 5.404 | 7,417 | +0.01(+0.20%) |
Jun 23, 2006 | 5.414 | 5.630 | 5.393 | 5.393 | 29,180 | -0.01(-0.20%) |
Jun 22, 2006 | 5.285 | 5.501 | 5.285 | 5.404 | 11,952 | +0.01(+0.20%) |
Jun 21, 2006 | 5.716 | 5.716 | 5.393 | 5.393 | 16,920 | -0.22(-3.85%) |
Jun 20, 2006 | 4.972 | 5.867 | 4.972 | 5.609 | 18,021 | +0.59(+11.83%) |
Jun 19, 2006 | 5.123 | 5.177 | 5.015 | 5.015 | 23,225 | -0.01(-0.21%) |
Jun 16, 2006 | 4.897 | 5.145 | 4.897 | 5.026 | 24,578 | -0.22(-4.12%) |
Jun 15, 2006 | 4.907 | 5.393 | 4.821 | 5.242 | 12,885 | +0.39(+8.00%) |
Jun 14, 2006 | 5.177 | 5.274 | 4.854 | 4.854 | 29,798 | -0.29(-5.66%) |
Jun 13, 2006 | 5.285 | 5.393 | 5.145 | 5.145 | 21,512 | -0.44(-7.91%) |
Jun 12, 2006 | 5.652 | 5.716 | 5.393 | 5.587 | 34,630 | -0.13(-2.26%) |
Jun 09, 2006 | 5.706 | 5.716 | 5.684 | 5.716 | 741 | +0.06(+1.14%) |
Jun 08, 2006 | 5.641 | 5.792 | 5.522 | 5.652 | 27,044 | -0.01(-0.19%) |
Jun 07, 2006 | 5.716 | 6.342 | 5.630 | 5.662 | 36,081 | -0.09(-1.50%) |
Jun 06, 2006 | 5.975 | 6.126 | 5.501 | 5.749 | 20,045 | -0.35(-5.66%) |
Jun 05, 2006 | 6.288 | 6.525 | 6.094 | 6.094 | 5,470 | -0.24(-3.75%) |
Jun 02, 2006 | 6.396 | 6.471 | 6.094 | 6.331 | 4,125 | -0.14(-2.17%) |