Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.712 | 5.974 | 5.712 | 5.859 | 45,024 | +0.07(+1.27%) |
Aug 30, 2006 | 5.892 | 6.014 | 5.654 | 5.785 | 60,264 | -0.06(-0.98%) |
Aug 29, 2006 | 5.581 | 5.924 | 5.556 | 5.843 | 58,753 | +0.29(+5.31%) |
Aug 28, 2006 | 5.654 | 5.744 | 5.540 | 5.548 | 67,984 | -0.09(-1.60%) |
Aug 25, 2006 | 5.515 | 5.720 | 5.515 | 5.638 | 37,381 | +0.09(+1.62%) |
Aug 24, 2006 | 5.630 | 5.704 | 5.491 | 5.548 | 48,035 | -0.06(-1.02%) |
Aug 23, 2006 | 5.728 | 5.777 | 5.499 | 5.605 | 31,784 | -0.07(-1.15%) |
Aug 22, 2006 | 5.777 | 6.014 | 5.597 | 5.671 | 86,408 | +0.10(+1.76%) |
Aug 21, 2006 | 5.597 | 5.876 | 5.532 | 5.573 | 85,289 | -0.02(-0.29%) |
Aug 18, 2006 | 5.548 | 5.687 | 5.425 | 5.589 | 48,966 | +0.02(+0.44%) |
Aug 17, 2006 | 5.335 | 5.826 | 5.335 | 5.564 | 101,682 | +0.21(+3.98%) |
Aug 16, 2006 | 5.515 | 5.589 | 5.319 | 5.352 | 82,080 | -0.16(-2.82%) |
Aug 15, 2006 | 5.532 | 5.614 | 5.442 | 5.507 | 47,386 | +0.04(+0.75%) |
Aug 14, 2006 | 5.957 | 5.957 | 5.376 | 5.466 | 76,644 | -0.07(-1.18%) |
Aug 11, 2006 | 5.810 | 5.942 | 5.532 | 5.532 | 85,007 | -0.32(-5.45%) |
Aug 10, 2006 | 5.802 | 6.096 | 5.775 | 5.851 | 79,362 | +0.06(+0.99%) |
Aug 09, 2006 | 5.851 | 6.064 | 5.736 | 5.794 | 68,116 | -0.13(-2.14%) |
Aug 08, 2006 | 6.006 | 6.006 | 5.810 | 5.920 | 39,616 | -0.01(-0.21%) |
Aug 07, 2006 | 6.014 | 6.080 | 5.892 | 5.933 | 53,042 | -0.15(-2.42%) |
Aug 04, 2006 | 6.219 | 6.301 | 6.006 | 6.080 | 111,308 | -0.07(-1.20%) |
Aug 03, 2006 | 6.047 | 6.170 | 5.908 | 6.154 | 115,704 | +0.22(+3.72%) |
Aug 02, 2006 | 6.219 | 6.219 | 5.843 | 5.933 | 168,659 | -0.00(-0.07%) |
Aug 01, 2006 | 5.736 | 6.661 | 5.736 | 5.937 | 509,505 | +0.18(+3.20%) |
Jul 31, 2006 | 5.720 | 6.096 | 5.720 | 5.753 | 88,915 | -0.01(-0.14%) |
Jul 28, 2006 | 5.900 | 5.900 | 5.695 | 5.761 | 71,470 | -0.13(-2.22%) |
Jul 27, 2006 | 5.843 | 6.440 | 5.687 | 5.892 | 328,114 | +0.06(+0.98%) |
Jul 26, 2006 | 5.466 | 5.933 | 5.360 | 5.834 | 189,632 | +0.39(+7.22%) |
Jul 25, 2006 | 5.483 | 5.556 | 5.376 | 5.442 | 31,638 | +0.02(+0.45%) |
Jul 24, 2006 | 5.352 | 5.564 | 5.118 | 5.417 | 36,447 | +0.08(+1.53%) |
Jul 21, 2006 | 5.417 | 5.491 | 5.319 | 5.335 | 50,714 | -0.07(-1.36%) |
Jul 20, 2006 | 5.605 | 5.605 | 5.401 | 5.409 | 53,704 | -0.14(-2.51%) |
Jul 19, 2006 | 5.442 | 5.687 | 5.401 | 5.548 | 77,182 | +0.07(+1.35%) |
Jul 18, 2006 | 5.548 | 5.589 | 5.384 | 5.474 | 48,880 | -0.06(-1.04%) |
Jul 17, 2006 | 5.687 | 5.687 | 5.474 | 5.532 | 40,178 | +0.07(+1.35%) |
Jul 14, 2006 | 5.499 | 5.622 | 5.401 | 5.458 | 48,836 | -0.07(-1.33%) |
Jul 13, 2006 | 5.728 | 5.785 | 5.491 | 5.532 | 53,318 | -0.21(-3.70%) |
Jul 12, 2006 | 5.834 | 6.006 | 5.646 | 5.744 | 48,954 | -0.09(-1.54%) |
Jul 11, 2006 | 5.978 | 5.978 | 5.769 | 5.834 | 59,284 | -0.17(-2.86%) |
Jul 10, 2006 | 5.957 | 6.121 | 5.875 | 6.006 | 21,020 | +0.05(+0.82%) |
Jul 07, 2006 | 6.301 | 6.301 | 5.884 | 5.957 | 60,052 | -0.36(-5.70%) |
Jul 06, 2006 | 6.481 | 6.489 | 6.145 | 6.317 | 85,444 | -0.18(-2.77%) |
Jul 05, 2006 | 6.735 | 6.735 | 6.383 | 6.497 | 147,754 | -0.17(-2.49%) |
Jul 03, 2006 | 6.260 | 6.751 | 6.260 | 6.663 | 79,389 | +0.40(+6.44%) |
Jun 30, 2006 | 6.301 | 6.342 | 6.137 | 6.260 | 107,968 | +0.20(+3.38%) |
Jun 29, 2006 | 6.055 | 6.104 | 5.858 | 6.055 | 90,431 | +0.14(+2.35%) |
Jun 28, 2006 | 6.342 | 6.342 | 5.834 | 5.916 | 96,444 | -0.25(-4.11%) |
Jun 27, 2006 | 5.941 | 6.448 | 5.908 | 6.170 | 288,465 | +0.26(+4.43%) |
Jun 26, 2006 | 5.630 | 5.955 | 5.597 | 5.908 | 75,767 | +0.27(+4.79%) |
Jun 23, 2006 | 5.450 | 5.761 | 5.303 | 5.638 | 76,850 | +0.15(+2.68%) |
Jun 22, 2006 | 5.466 | 5.622 | 5.401 | 5.491 | 34,746 | -0.01(-0.15%) |
Jun 21, 2006 | 5.597 | 5.597 | 5.425 | 5.499 | 81,550 | +0.09(+1.66%) |
Jun 20, 2006 | 5.401 | 5.614 | 5.401 | 5.409 | 60,943 | +0.01(+0.15%) |
Jun 19, 2006 | 6.088 | 6.088 | 5.384 | 5.401 | 93,224 | -0.29(-5.17%) |
Jun 16, 2006 | 5.474 | 5.818 | 5.442 | 5.695 | 76,806 | +0.23(+4.19%) |
Jun 15, 2006 | 5.442 | 5.646 | 5.319 | 5.466 | 66,089 | +0.21(+4.05%) |
Jun 14, 2006 | 5.319 | 5.442 | 5.150 | 5.253 | 63,394 | +0.01(+0.16%) |
Jun 13, 2006 | 5.573 | 5.573 | 5.245 | 5.245 | 99,304 | -0.38(-6.70%) |
Jun 12, 2006 | 5.883 | 6.137 | 5.582 | 5.622 | 214,900 | -0.15(-2.55%) |
Jun 09, 2006 | 5.343 | 5.933 | 5.343 | 5.769 | 215,265 | +0.43(+7.96%) |
Jun 08, 2006 | 5.589 | 5.622 | 5.172 | 5.343 | 145,604 | -0.29(-5.09%) |
Jun 07, 2006 | 5.638 | 5.777 | 5.532 | 5.630 | 130,292 | +0.05(+0.82%) |
Jun 06, 2006 | 5.998 | 6.072 | 5.523 | 5.584 | 221,032 | -0.35(-5.88%) |
Jun 05, 2006 | 6.137 | 6.342 | 5.933 | 5.933 | 144,263 | -0.24(-3.84%) |
Jun 02, 2006 | 6.350 | 6.407 | 6.096 | 6.170 | 133,778 | -0.06(-0.92%) |