Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.891 | 5.891 | 5.873 | 5.889 | 129,824 | +0.00(+0.00%) |
Aug 30, 2006 | 5.850 | 5.893 | 5.847 | 5.889 | 103,160 | +0.02(+0.39%) |
Aug 29, 2006 | 5.857 | 5.891 | 5.845 | 5.866 | 111,465 | -0.01(-0.16%) |
Aug 28, 2006 | 5.834 | 5.879 | 5.820 | 5.875 | 146,435 | +0.04(+0.71%) |
Aug 25, 2006 | 5.779 | 5.845 | 5.779 | 5.834 | 132,010 | +0.06(+0.99%) |
Aug 24, 2006 | 5.811 | 5.822 | 5.754 | 5.776 | 205,883 | -0.02(-0.36%) |
Aug 23, 2006 | 5.834 | 5.854 | 5.779 | 5.797 | 161,734 | -0.06(-1.02%) |
Aug 22, 2006 | 5.850 | 5.879 | 5.834 | 5.857 | 115,399 | -0.01(-0.19%) |
Aug 21, 2006 | 5.868 | 5.893 | 5.843 | 5.868 | 165,668 | +0.02(+0.27%) |
Aug 18, 2006 | 5.831 | 5.875 | 5.824 | 5.852 | 119,771 | +0.02(+0.35%) |
Aug 17, 2006 | 5.820 | 5.834 | 5.802 | 5.831 | 77,807 | +0.02(+0.35%) |
Aug 16, 2006 | 5.808 | 5.822 | 5.799 | 5.811 | 99,226 | +0.00(+0.00%) |
Aug 15, 2006 | 5.806 | 5.822 | 5.799 | 5.811 | 116,711 | +0.01(+0.12%) |
Aug 14, 2006 | 5.788 | 5.811 | 5.765 | 5.804 | 84,364 | +0.02(+0.40%) |
Aug 11, 2006 | 5.774 | 5.781 | 5.765 | 5.781 | 79,555 | +0.03(+0.48%) |
Aug 10, 2006 | 5.731 | 5.774 | 5.719 | 5.754 | 114,962 | +0.03(+0.60%) |
Aug 09, 2006 | 5.683 | 5.754 | 5.683 | 5.719 | 104,471 | +0.01(+0.24%) |
Aug 08, 2006 | 5.740 | 5.760 | 5.673 | 5.706 | 185,776 | -0.04(-0.64%) |
Aug 07, 2006 | 5.754 | 5.765 | 5.717 | 5.742 | 106,220 | -0.03(-0.44%) |
Aug 04, 2006 | 5.754 | 5.795 | 5.747 | 5.767 | 52,017 | +0.01(+0.20%) |
Aug 03, 2006 | 5.765 | 5.772 | 5.742 | 5.756 | 91,795 | -0.02(-0.36%) |
Aug 02, 2006 | 5.678 | 5.818 | 5.678 | 5.776 | 162,608 | +0.09(+1.61%) |
Aug 01, 2006 | 5.664 | 5.703 | 5.662 | 5.685 | 45,023 | +0.02(+0.40%) |
Jul 31, 2006 | 5.669 | 5.705 | 5.662 | 5.662 | 91,795 | -0.02(-0.32%) |
Jul 28, 2006 | 5.651 | 5.680 | 5.628 | 5.680 | 76,058 | +0.04(+0.65%) |
Jul 27, 2006 | 5.628 | 5.644 | 5.615 | 5.644 | 70,376 | +0.02(+0.33%) |
Jul 26, 2006 | 5.651 | 5.653 | 5.605 | 5.625 | 83,052 | -0.01(-0.12%) |
Jul 25, 2006 | 5.607 | 5.651 | 5.607 | 5.632 | 86,549 | -0.01(-0.16%) |
Jul 24, 2006 | 5.651 | 5.662 | 5.637 | 5.641 | 67,753 | -0.01(-0.16%) |
Jul 21, 2006 | 5.651 | 5.651 | 5.616 | 5.651 | 71,250 | -0.01(-0.12%) |
Jul 20, 2006 | 5.660 | 5.662 | 5.628 | 5.657 | 100,974 | -0.00(-0.04%) |
Jul 19, 2006 | 5.651 | 5.683 | 5.639 | 5.660 | 82,615 | +0.00(+0.08%) |
Jul 18, 2006 | 5.641 | 5.655 | 5.616 | 5.655 | 56,388 | +0.02(+0.28%) |
Jul 17, 2006 | 5.639 | 5.719 | 5.616 | 5.639 | 122,393 | -0.02(-0.36%) |
Jul 14, 2006 | 5.678 | 5.680 | 5.641 | 5.660 | 58,574 | -0.02(-0.28%) |
Jul 13, 2006 | 5.719 | 5.765 | 5.673 | 5.676 | 142,501 | -0.05(-0.96%) |
Jul 12, 2006 | 5.717 | 5.756 | 5.708 | 5.731 | 112,339 | +0.02(+0.40%) |
Jul 11, 2006 | 5.719 | 5.731 | 5.699 | 5.708 | 93,106 | -0.01(-0.20%) |
Jul 10, 2006 | 5.680 | 5.747 | 5.680 | 5.719 | 111,465 | +0.03(+0.56%) |
Jul 07, 2006 | 5.708 | 5.708 | 5.655 | 5.687 | 79,993 | +0.02(+0.32%) |
Jul 06, 2006 | 5.635 | 5.765 | 5.635 | 5.669 | 159,111 | +0.03(+0.61%) |
Jul 05, 2006 | 5.598 | 5.667 | 5.571 | 5.635 | 153,429 | +0.01(+0.24%) |
Jul 03, 2006 | 5.561 | 5.628 | 5.561 | 5.621 | 51,580 | +0.06(+1.07%) |
Jun 30, 2006 | 5.536 | 5.587 | 5.513 | 5.561 | 61,634 | +0.08(+1.50%) |
Jun 29, 2006 | 5.424 | 5.490 | 5.404 | 5.479 | 197,578 | +0.05(+0.84%) |
Jun 28, 2006 | 5.493 | 5.506 | 5.422 | 5.433 | 148,621 | -0.03(-0.46%) |
Jun 27, 2006 | 5.527 | 5.539 | 5.410 | 5.458 | 201,512 | -0.08(-1.45%) |
Jun 26, 2006 | 5.525 | 5.575 | 5.513 | 5.539 | 72,562 | -0.01(-0.16%) |
Jun 23, 2006 | 5.596 | 5.596 | 5.548 | 5.548 | 38,466 | -0.04(-0.66%) |
Jun 22, 2006 | 5.582 | 5.635 | 5.564 | 5.584 | 120,208 | -0.01(-0.12%) |
Jun 21, 2006 | 5.568 | 5.609 | 5.536 | 5.591 | 117,585 | +0.02(+0.41%) |
Jun 20, 2006 | 5.516 | 5.568 | 5.513 | 5.568 | 98,352 | +0.05(+1.00%) |
Jun 19, 2006 | 5.532 | 5.571 | 5.513 | 5.513 | 80,867 | -0.02(-0.33%) |
Jun 16, 2006 | 5.516 | 5.543 | 5.506 | 5.532 | 53,328 | +0.02(+0.37%) |
Jun 15, 2006 | 5.513 | 5.605 | 5.490 | 5.511 | 132,447 | -0.00(-0.04%) |
Jun 14, 2006 | 5.582 | 5.625 | 5.513 | 5.513 | 145,561 | -0.07(-1.23%) |
Jun 13, 2006 | 5.607 | 5.616 | 5.582 | 5.582 | 215,937 | -0.06(-1.13%) |
Jun 12, 2006 | 5.662 | 5.685 | 5.630 | 5.646 | 148,621 | -0.02(-0.32%) |
Jun 09, 2006 | 5.673 | 5.696 | 5.664 | 5.664 | 122,830 | -0.02(-0.32%) |
Jun 08, 2006 | 5.667 | 5.685 | 5.662 | 5.683 | 77,807 | -0.03(-0.60%) |
Jun 07, 2006 | 5.685 | 5.731 | 5.685 | 5.717 | 178,782 | -0.03(-0.44%) |
Jun 06, 2006 | 5.699 | 5.765 | 5.662 | 5.742 | 114,962 | +0.04(+0.76%) |
Jun 05, 2006 | 5.788 | 5.806 | 5.696 | 5.699 | 149,932 | -0.09(-1.62%) |
Jun 02, 2006 | 5.719 | 5.811 | 5.715 | 5.792 | 175,722 | +0.10(+1.77%) |