Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.751 | 4.889 | 4.751 | 4.788 | 9,872 | +0.04(+0.77%) |
Aug 30, 2006 | 4.641 | 4.751 | 4.641 | 4.751 | 4,260 | +0.03(+0.58%) |
Aug 29, 2006 | 4.687 | 4.724 | 4.641 | 4.724 | 45,055 | -0.00(-0.04%) |
Aug 28, 2006 | 4.678 | 4.739 | 4.663 | 4.726 | 4,413 | -0.03(-0.54%) |
Aug 25, 2006 | 4.760 | 4.929 | 4.669 | 4.751 | 11,341 | -0.05(-1.14%) |
Aug 24, 2006 | 4.788 | 4.898 | 4.605 | 4.806 | 48,309 | -0.03(-0.53%) |
Aug 23, 2006 | 4.770 | 4.984 | 4.741 | 4.832 | 5,395 | +0.11(+2.29%) |
Aug 22, 2006 | 4.715 | 4.962 | 4.715 | 4.724 | 14,650 | -0.13(-2.64%) |
Aug 21, 2006 | 5.090 | 5.090 | 4.834 | 4.852 | 13,479 | -0.22(-4.33%) |
Aug 18, 2006 | 5.218 | 5.218 | 4.815 | 5.072 | 17,552 | -0.08(-1.60%) |
Aug 17, 2006 | 4.843 | 5.310 | 4.788 | 5.154 | 53,203 | +0.36(+7.44%) |
Aug 16, 2006 | 4.989 | 5.127 | 4.689 | 4.797 | 140,559 | -0.51(-9.66%) |
Aug 15, 2006 | 3.250 | 5.337 | 3.250 | 5.310 | 511,024 | +2.06(+63.38%) |
Aug 14, 2006 | 3.204 | 3.259 | 3.122 | 3.250 | 20,754 | +0.01(+0.18%) |
Aug 11, 2006 | 3.168 | 3.433 | 3.158 | 3.244 | 4,491 | -0.02(-0.60%) |
Aug 10, 2006 | 3.250 | 3.438 | 3.131 | 3.263 | 9,684 | -0.10(-2.97%) |
Aug 09, 2006 | 3.424 | 3.433 | 3.287 | 3.363 | 14,791 | -0.07(-2.03%) |
Aug 08, 2006 | 3.460 | 3.506 | 3.406 | 3.433 | 9,893 | -0.07(-2.09%) |
Aug 07, 2006 | 3.525 | 3.570 | 3.323 | 3.506 | 9,497 | -0.06(-1.62%) |
Aug 04, 2006 | 3.525 | 3.564 | 3.490 | 3.564 | 3,850 | +0.03(+0.96%) |
Aug 03, 2006 | 3.506 | 3.552 | 3.341 | 3.530 | 21,177 | -0.10(-2.84%) |
Aug 02, 2006 | 3.633 | 3.633 | 3.633 | 3.633 | 109 | +0.04(+1.08%) |
Aug 01, 2006 | 3.479 | 3.634 | 3.479 | 3.595 | 9,809 | +0.02(+0.68%) |
Jul 31, 2006 | 3.602 | 3.708 | 3.570 | 3.570 | 5,232 | -0.10(-2.74%) |
Jul 28, 2006 | 3.762 | 3.762 | 3.479 | 3.671 | 3,355 | +0.00(+0.05%) |
Jul 27, 2006 | 3.763 | 3.763 | 3.570 | 3.669 | 1,214 | -0.11(-2.95%) |
Jul 26, 2006 | 3.845 | 3.845 | 3.644 | 3.781 | 1,000 | -0.04(-0.97%) |
Jul 25, 2006 | 3.644 | 3.827 | 3.564 | 3.818 | 4,680 | +0.01(+0.36%) |
Jul 24, 2006 | 3.836 | 3.836 | 3.570 | 3.804 | 11,446 | -0.02(-0.52%) |
Jul 21, 2006 | 3.799 | 3.824 | 3.718 | 3.824 | 5,844 | +0.07(+1.89%) |
Jul 20, 2006 | 3.744 | 3.799 | 3.691 | 3.753 | 5,243 | +0.00(+0.00%) |
Jul 19, 2006 | 3.525 | 3.802 | 3.525 | 3.753 | 9,331 | +0.15(+4.19%) |
Jul 18, 2006 | 3.680 | 3.706 | 3.534 | 3.603 | 27,443 | -0.08(-2.11%) |
Jul 17, 2006 | 3.506 | 3.680 | 3.506 | 3.680 | 4,729 | +0.03(+0.75%) |
Jul 14, 2006 | 3.570 | 3.761 | 3.570 | 3.653 | 9,947 | -0.05(-1.24%) |
Jul 13, 2006 | 3.680 | 3.698 | 3.662 | 3.698 | 3,580 | -0.10(-2.65%) |
Jul 12, 2006 | 3.790 | 3.799 | 3.790 | 3.799 | 4,296 | +0.01(+0.24%) |
Jul 11, 2006 | 3.662 | 3.799 | 3.662 | 3.790 | 1,917 | -0.02(-0.48%) |
Jul 10, 2006 | 3.982 | 3.982 | 3.698 | 3.808 | 3,085 | -0.07(-1.89%) |
Jul 07, 2006 | 3.763 | 4.010 | 3.763 | 3.882 | 3,523 | -0.11(-2.75%) |
Jul 06, 2006 | 3.983 | 3.991 | 3.982 | 3.991 | 2,840 | -0.05(-1.13%) |
Jul 05, 2006 | 3.744 | 4.056 | 3.744 | 4.037 | 17,678 | +0.19(+5.00%) |
Jul 03, 2006 | 3.772 | 3.896 | 3.772 | 3.845 | 3,095 | -0.02(-0.47%) |
Jun 30, 2006 | 3.911 | 4.001 | 3.589 | 3.863 | 7,620 | -0.03(-0.73%) |
Jun 29, 2006 | 3.473 | 4.046 | 3.473 | 3.892 | 17,040 | +0.49(+14.27%) |
Jun 28, 2006 | 3.479 | 3.479 | 3.379 | 3.406 | 15,857 | -0.05(-1.33%) |
Jun 27, 2006 | 3.451 | 3.579 | 3.433 | 3.451 | 10,193 | -0.10(-2.76%) |
Jun 26, 2006 | 3.543 | 3.595 | 3.492 | 3.549 | 6,335 | -0.03(-0.84%) |
Jun 23, 2006 | 3.726 | 3.726 | 3.479 | 3.579 | 11,216 | -0.15(-3.98%) |
Jun 22, 2006 | 3.579 | 3.728 | 3.579 | 3.728 | 12,616 | +0.04(+1.07%) |
Jun 21, 2006 | 3.947 | 3.947 | 3.561 | 3.688 | 1,925 | -0.07(-1.73%) |
Jun 20, 2006 | 3.735 | 3.753 | 3.655 | 3.753 | 21,832 | +0.03(+0.74%) |
Jun 19, 2006 | 3.708 | 3.726 | 3.662 | 3.726 | 12,227 | -0.01(-0.25%) |
Jun 16, 2006 | 3.634 | 3.744 | 3.634 | 3.735 | 2,605 | -0.01(-0.24%) |
Jun 15, 2006 | 3.891 | 3.891 | 3.534 | 3.744 | 36,709 | -0.19(-4.73%) |
Jun 14, 2006 | 4.348 | 4.348 | 3.918 | 3.930 | 43,388 | -0.51(-11.48%) |
Jun 13, 2006 | 4.431 | 4.559 | 4.414 | 4.440 | 5,243 | -0.14(-3.00%) |
Jun 12, 2006 | 4.605 | 4.605 | 4.504 | 4.577 | 2,348 | -0.03(-0.60%) |
Jun 09, 2006 | 4.660 | 4.660 | 4.586 | 4.605 | 1,102 | +0.07(+1.62%) |
Jun 08, 2006 | 4.495 | 4.641 | 4.495 | 4.532 | 21,914 | -0.14(-2.94%) |
Jun 07, 2006 | 4.715 | 4.715 | 4.495 | 4.669 | 19,859 | +0.00(+0.00%) |
Jun 06, 2006 | 4.606 | 4.669 | 4.577 | 4.669 | 15,871 | +0.01(+0.20%) |
Jun 05, 2006 | 4.716 | 4.716 | 4.587 | 4.660 | 2,812 | -0.06(-1.36%) |
Jun 02, 2006 | 4.441 | 4.724 | 4.441 | 4.724 | 15,054 | +0.19(+4.24%) |