Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.485 | 5.641 | 5.463 | 5.606 | 345,342 | +0.17(+3.04%) |
Oct 30, 2006 | 5.418 | 5.463 | 5.378 | 5.440 | 276,050 | -0.08(-1.46%) |
Oct 27, 2006 | 5.615 | 5.637 | 5.494 | 5.521 | 203,405 | -0.18(-3.22%) |
Oct 26, 2006 | 5.646 | 5.709 | 5.592 | 5.704 | 259,956 | +0.07(+1.19%) |
Oct 25, 2006 | 5.682 | 5.682 | 5.592 | 5.637 | 183,288 | -0.07(-1.25%) |
Oct 24, 2006 | 5.673 | 5.726 | 5.659 | 5.709 | 112,431 | -0.01(-0.16%) |
Oct 23, 2006 | 6.120 | 6.120 | 5.641 | 5.718 | 314,049 | +0.00(+0.00%) |
Oct 20, 2006 | 5.637 | 5.726 | 5.601 | 5.717 | 94,997 | +0.04(+0.79%) |
Oct 19, 2006 | 5.548 | 5.722 | 5.530 | 5.673 | 204,076 | +0.08(+1.44%) |
Oct 18, 2006 | 5.574 | 5.606 | 5.467 | 5.592 | 309,802 | +0.06(+1.13%) |
Oct 17, 2006 | 5.561 | 5.561 | 5.436 | 5.530 | 119,137 | -0.03(-0.56%) |
Oct 16, 2006 | 5.445 | 5.610 | 5.445 | 5.561 | 181,947 | +0.00(+0.08%) |
Oct 13, 2006 | 5.476 | 5.588 | 5.436 | 5.556 | 270,909 | +0.12(+2.14%) |
Oct 12, 2006 | 5.306 | 5.454 | 5.306 | 5.440 | 344,448 | +0.13(+2.53%) |
Oct 11, 2006 | 5.279 | 5.319 | 5.257 | 5.306 | 196,029 | -0.05(-0.92%) |
Oct 10, 2006 | 5.386 | 5.440 | 5.328 | 5.355 | 249,898 | -0.03(-0.50%) |
Oct 09, 2006 | 5.355 | 5.400 | 5.310 | 5.382 | 241,181 | -0.07(-1.23%) |
Oct 06, 2006 | 5.485 | 5.485 | 5.404 | 5.449 | 208,099 | -0.08(-1.38%) |
Oct 05, 2006 | 5.480 | 5.525 | 5.480 | 5.525 | 152,889 | +0.06(+1.06%) |
Oct 04, 2006 | 5.404 | 5.467 | 5.369 | 5.467 | 284,768 | -0.01(-0.25%) |
Oct 03, 2006 | 5.498 | 5.498 | 5.449 | 5.480 | 130,537 | -0.04(-0.65%) |
Oct 02, 2006 | 5.512 | 5.565 | 5.494 | 5.516 | 134,784 | +0.01(+0.24%) |
Sep 29, 2006 | 5.476 | 5.516 | 5.472 | 5.503 | 222,181 | +0.05(+0.99%) |
Sep 28, 2006 | 5.503 | 5.503 | 5.404 | 5.449 | 195,135 | +0.08(+1.50%) |
Sep 27, 2006 | 5.373 | 5.427 | 5.346 | 5.369 | 361,883 | +0.09(+1.78%) |
Sep 26, 2006 | 5.234 | 5.297 | 5.208 | 5.275 | 401,670 | -0.03(-0.59%) |
Sep 25, 2006 | 5.360 | 5.360 | 5.199 | 5.306 | 601,052 | -0.04(-0.75%) |
Sep 22, 2006 | 5.449 | 5.449 | 5.333 | 5.346 | 426,481 | -0.14(-2.53%) |
Sep 21, 2006 | 5.543 | 5.543 | 5.436 | 5.485 | 189,323 | -0.03(-0.57%) |
Sep 20, 2006 | 5.463 | 5.525 | 5.440 | 5.516 | 235,593 | +0.07(+1.31%) |
Sep 19, 2006 | 5.570 | 5.574 | 5.387 | 5.445 | 698,732 | -0.16(-2.87%) |
Sep 18, 2006 | 5.583 | 5.633 | 5.534 | 5.606 | 234,698 | -0.03(-0.48%) |
Sep 15, 2006 | 5.722 | 5.726 | 5.574 | 5.633 | 210,111 | -0.08(-1.41%) |
Sep 14, 2006 | 5.762 | 5.762 | 5.704 | 5.713 | 129,196 | -0.08(-1.31%) |
Sep 13, 2006 | 5.722 | 5.789 | 5.659 | 5.789 | 248,557 | +0.03(+0.54%) |
Sep 12, 2006 | 5.628 | 5.767 | 5.601 | 5.758 | 252,133 | +0.08(+1.50%) |
Sep 11, 2006 | 5.592 | 5.673 | 5.525 | 5.673 | 289,014 | -0.07(-1.25%) |
Sep 08, 2006 | 5.744 | 5.767 | 5.686 | 5.744 | 117,572 | -0.00(-0.08%) |
Sep 07, 2006 | 5.749 | 5.816 | 5.695 | 5.749 | 184,406 | -0.12(-1.98%) |
Sep 06, 2006 | 5.941 | 5.964 | 5.861 | 5.865 | 247,216 | -0.12(-2.02%) |
Sep 05, 2006 | 5.847 | 5.986 | 5.843 | 5.986 | 417,540 | +0.17(+2.92%) |
Sep 01, 2006 | 5.700 | 5.816 | 5.682 | 5.816 | 209,440 | +0.12(+2.04%) |
Aug 31, 2006 | 5.686 | 5.731 | 5.686 | 5.700 | 170,100 | +0.05(+0.95%) |
Aug 30, 2006 | 5.592 | 5.659 | 5.588 | 5.646 | 164,959 | +0.00(+0.08%) |
Aug 29, 2006 | 5.664 | 5.677 | 5.548 | 5.641 | 385,576 | -0.02(-0.32%) |
Aug 28, 2006 | 5.633 | 5.686 | 5.597 | 5.659 | 186,418 | -0.03(-0.47%) |
Aug 25, 2006 | 5.682 | 5.690 | 5.624 | 5.686 | 101,702 | -0.03(-0.47%) |
Aug 24, 2006 | 5.744 | 5.744 | 5.709 | 5.713 | 80,021 | -0.01(-0.16%) |
Aug 23, 2006 | 5.749 | 5.785 | 5.722 | 5.722 | 83,821 | -0.10(-1.69%) |
Aug 22, 2006 | 5.776 | 5.847 | 5.776 | 5.820 | 260,851 | +0.08(+1.32%) |
Aug 21, 2006 | 5.758 | 5.789 | 5.722 | 5.744 | 108,408 | -0.10(-1.76%) |
Aug 18, 2006 | 5.780 | 5.847 | 5.749 | 5.847 | 159,595 | +0.06(+1.00%) |
Aug 17, 2006 | 5.803 | 5.803 | 5.731 | 5.789 | 185,747 | -0.00(-0.08%) |
Aug 16, 2006 | 5.726 | 5.803 | 5.695 | 5.794 | 590,323 | +0.15(+2.61%) |
Aug 15, 2006 | 5.659 | 5.673 | 5.561 | 5.646 | 606,417 | +0.05(+0.96%) |
Aug 14, 2006 | 5.628 | 5.659 | 5.592 | 5.592 | 412,623 | +0.02(+0.32%) |
Aug 11, 2006 | 5.574 | 5.592 | 5.548 | 5.574 | 70,409 | -0.02(-0.32%) |
Aug 10, 2006 | 5.592 | 5.615 | 5.579 | 5.592 | 95,220 | +0.04(+0.73%) |
Aug 09, 2006 | 5.700 | 5.758 | 5.525 | 5.552 | 491,973 | -0.08(-1.51%) |
Aug 08, 2006 | 5.686 | 5.722 | 5.637 | 5.637 | 189,100 | -0.00(-0.08%) |
Aug 07, 2006 | 5.624 | 5.731 | 5.619 | 5.641 | 133,666 | -0.11(-1.87%) |
Aug 04, 2006 | 5.905 | 5.928 | 5.686 | 5.749 | 217,934 | -0.05(-0.93%) |
Aug 03, 2006 | 5.856 | 5.856 | 5.740 | 5.803 | 84,491 | -0.01(-0.23%) |
Aug 02, 2006 | 5.749 | 5.861 | 5.726 | 5.816 | 185,300 | +0.07(+1.17%) |