Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.024 | 6.042 | 5.859 | 5.914 | 117,249 | -0.07(-1.23%) |
Oct 30, 2006 | 5.905 | 6.005 | 5.831 | 5.987 | 119,867 | +0.05(+0.77%) |
Oct 27, 2006 | 5.960 | 6.079 | 5.932 | 5.941 | 55,079 | -0.06(-0.92%) |
Oct 26, 2006 | 5.905 | 6.042 | 5.868 | 5.996 | 86,819 | +0.12(+2.03%) |
Oct 25, 2006 | 5.831 | 5.895 | 5.822 | 5.877 | 162,731 | +0.06(+1.10%) |
Oct 24, 2006 | 5.804 | 5.840 | 5.785 | 5.813 | 67,513 | -0.03(-0.47%) |
Oct 23, 2006 | 5.804 | 5.895 | 5.794 | 5.840 | 75,694 | +0.04(+0.63%) |
Oct 20, 2006 | 5.804 | 5.849 | 5.767 | 5.804 | 67,295 | +0.03(+0.48%) |
Oct 19, 2006 | 5.831 | 5.914 | 5.767 | 5.776 | 157,059 | -0.05(-0.79%) |
Oct 18, 2006 | 6.051 | 6.097 | 5.739 | 5.822 | 99,580 | -0.21(-3.50%) |
Oct 17, 2006 | 6.060 | 6.088 | 6.005 | 6.033 | 64,350 | -0.07(-1.20%) |
Oct 16, 2006 | 5.987 | 6.115 | 5.877 | 6.106 | 79,402 | +0.14(+2.30%) |
Oct 13, 2006 | 5.960 | 6.024 | 5.877 | 5.969 | 86,928 | +0.01(+0.15%) |
Oct 12, 2006 | 5.785 | 5.969 | 5.749 | 5.960 | 104,270 | +0.22(+3.83%) |
Oct 11, 2006 | 5.712 | 5.794 | 5.684 | 5.739 | 119,976 | +0.04(+0.64%) |
Oct 10, 2006 | 5.840 | 5.859 | 5.694 | 5.703 | 165,567 | -0.14(-2.35%) |
Oct 09, 2006 | 5.868 | 5.877 | 5.785 | 5.840 | 107,651 | -0.03(-0.47%) |
Oct 06, 2006 | 5.905 | 5.914 | 5.831 | 5.868 | 238,534 | -0.03(-0.47%) |
Oct 05, 2006 | 5.794 | 5.914 | 5.794 | 5.895 | 157,386 | +0.12(+2.06%) |
Oct 04, 2006 | 5.730 | 5.804 | 5.721 | 5.776 | 161,749 | +0.06(+0.96%) |
Oct 03, 2006 | 5.666 | 5.941 | 5.593 | 5.721 | 167,966 | +0.04(+0.65%) |
Oct 02, 2006 | 5.886 | 5.905 | 5.684 | 5.684 | 286,088 | -0.19(-3.28%) |
Sep 29, 2006 | 6.005 | 6.015 | 5.868 | 5.877 | 94,563 | -0.11(-1.84%) |
Sep 28, 2006 | 5.996 | 6.115 | 5.960 | 5.987 | 47,990 | +0.02(+0.31%) |
Sep 27, 2006 | 5.950 | 6.042 | 5.895 | 5.969 | 128,701 | -0.02(-0.31%) |
Sep 26, 2006 | 6.070 | 6.088 | 5.978 | 5.987 | 120,739 | -0.06(-1.06%) |
Sep 25, 2006 | 5.923 | 6.097 | 5.877 | 6.051 | 71,549 | +0.17(+2.96%) |
Sep 22, 2006 | 6.079 | 6.115 | 5.859 | 5.877 | 120,521 | -0.22(-3.61%) |
Sep 21, 2006 | 6.097 | 6.189 | 5.969 | 6.097 | 823,472 | +0.01(+0.15%) |
Sep 20, 2006 | 6.125 | 6.189 | 6.005 | 6.088 | 465,289 | +0.04(+0.61%) |
Sep 19, 2006 | 6.134 | 6.134 | 5.905 | 6.051 | 112,886 | -0.06(-1.05%) |
Sep 18, 2006 | 6.161 | 6.161 | 6.033 | 6.115 | 79,511 | +0.03(+0.45%) |
Sep 15, 2006 | 6.070 | 6.235 | 5.987 | 6.088 | 340,405 | +0.06(+1.07%) |
Sep 14, 2006 | 6.180 | 6.180 | 5.914 | 6.024 | 154,442 | -0.18(-2.95%) |
Sep 13, 2006 | 6.216 | 6.262 | 6.097 | 6.207 | 132,301 | +0.00(+0.00%) |
Sep 12, 2006 | 5.941 | 6.216 | 5.895 | 6.207 | 101,107 | +0.29(+4.96%) |
Sep 11, 2006 | 5.950 | 5.978 | 5.868 | 5.914 | 83,437 | -0.03(-0.46%) |
Sep 08, 2006 | 5.868 | 6.033 | 5.868 | 5.941 | 67,841 | +0.06(+1.09%) |
Sep 07, 2006 | 5.923 | 5.969 | 5.868 | 5.877 | 71,985 | -0.08(-1.38%) |
Sep 06, 2006 | 6.106 | 6.143 | 5.960 | 5.960 | 110,596 | -0.20(-3.27%) |
Sep 05, 2006 | 5.941 | 6.207 | 5.941 | 6.161 | 129,574 | +0.29(+5.00%) |
Sep 01, 2006 | 5.840 | 5.960 | 5.767 | 5.868 | 119,758 | +0.01(+0.16%) |
Aug 31, 2006 | 5.868 | 5.914 | 5.813 | 5.859 | 232,426 | +0.04(+0.63%) |
Aug 30, 2006 | 5.849 | 5.868 | 5.758 | 5.822 | 142,444 | -0.04(-0.63%) |
Aug 29, 2006 | 5.611 | 5.914 | 5.584 | 5.859 | 219,883 | +0.31(+5.62%) |
Aug 28, 2006 | 5.501 | 5.629 | 5.455 | 5.547 | 667,612 | +0.05(+0.83%) |
Aug 25, 2006 | 5.547 | 5.675 | 5.501 | 5.501 | 158,804 | -0.07(-1.32%) |
Aug 24, 2006 | 5.712 | 5.758 | 5.519 | 5.574 | 82,456 | -0.11(-1.94%) |
Aug 23, 2006 | 5.794 | 5.886 | 5.666 | 5.684 | 103,397 | -0.07(-1.27%) |
Aug 22, 2006 | 5.629 | 5.767 | 5.574 | 5.758 | 92,927 | +0.10(+1.78%) |
Aug 21, 2006 | 5.565 | 5.684 | 5.547 | 5.657 | 79,402 | +0.06(+1.15%) |
Aug 18, 2006 | 5.675 | 5.676 | 5.584 | 5.593 | 75,803 | -0.06(-1.13%) |
Aug 17, 2006 | 5.703 | 5.739 | 5.611 | 5.657 | 92,817 | -0.07(-1.28%) |
Aug 16, 2006 | 5.639 | 5.730 | 5.556 | 5.730 | 101,434 | +0.13(+2.29%) |
Aug 15, 2006 | 5.620 | 5.629 | 5.556 | 5.602 | 84,746 | +0.06(+0.99%) |
Aug 14, 2006 | 5.629 | 5.629 | 5.501 | 5.547 | 117,031 | -0.01(-0.17%) |
Aug 11, 2006 | 5.721 | 5.722 | 5.501 | 5.556 | 125,102 | -0.18(-3.19%) |
Aug 10, 2006 | 5.455 | 5.923 | 5.419 | 5.739 | 251,404 | +0.25(+4.51%) |
Aug 09, 2006 | 5.593 | 5.684 | 5.492 | 5.492 | 218,356 | -0.02(-0.33%) |
Aug 08, 2006 | 5.730 | 5.730 | 5.501 | 5.510 | 160,113 | -0.19(-3.38%) |
Aug 07, 2006 | 5.868 | 5.868 | 5.593 | 5.703 | 99,580 | -0.22(-3.72%) |
Aug 04, 2006 | 5.868 | 5.932 | 5.785 | 5.923 | 345,749 | +0.15(+2.54%) |
Aug 03, 2006 | 5.785 | 5.859 | 5.675 | 5.776 | 242,024 | -0.06(-0.94%) |
Aug 02, 2006 | 6.024 | 6.060 | 5.822 | 5.831 | 185,308 | -0.17(-2.75%) |