Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.874 | 5.908 | 5.874 | 5.908 | 158,481 | +0.04(+0.65%) |
Sep 28, 2006 | 5.845 | 5.874 | 5.829 | 5.870 | 174,952 | +0.02(+0.38%) |
Sep 27, 2006 | 5.793 | 5.847 | 5.773 | 5.847 | 179,404 | +0.05(+0.93%) |
Sep 26, 2006 | 5.813 | 5.818 | 5.742 | 5.793 | 315,627 | -0.02(-0.35%) |
Sep 25, 2006 | 5.825 | 5.876 | 5.787 | 5.813 | 264,432 | -0.02(-0.27%) |
Sep 22, 2006 | 5.829 | 5.834 | 5.809 | 5.829 | 134,442 | -0.01(-0.15%) |
Sep 21, 2006 | 5.863 | 5.863 | 5.816 | 5.838 | 176,288 | -0.06(-1.07%) |
Sep 20, 2006 | 5.908 | 5.946 | 5.881 | 5.901 | 208,786 | -0.01(-0.19%) |
Sep 19, 2006 | 5.906 | 5.924 | 5.876 | 5.912 | 153,584 | +0.01(+0.15%) |
Sep 18, 2006 | 5.903 | 5.908 | 5.874 | 5.903 | 119,306 | +0.01(+0.11%) |
Sep 15, 2006 | 5.899 | 5.908 | 5.876 | 5.897 | 224,812 | -0.00(-0.08%) |
Sep 14, 2006 | 5.885 | 5.912 | 5.885 | 5.901 | 128,209 | +0.01(+0.19%) |
Sep 13, 2006 | 5.852 | 5.890 | 5.845 | 5.890 | 85,027 | +0.04(+0.65%) |
Sep 12, 2006 | 5.820 | 5.879 | 5.816 | 5.852 | 131,325 | +0.02(+0.42%) |
Sep 11, 2006 | 5.793 | 5.861 | 5.773 | 5.827 | 213,237 | +0.03(+0.54%) |
Sep 08, 2006 | 5.809 | 5.812 | 5.780 | 5.795 | 82,802 | -0.01(-0.23%) |
Sep 07, 2006 | 5.818 | 5.847 | 5.789 | 5.809 | 172,727 | -0.03(-0.54%) |
Sep 06, 2006 | 5.840 | 5.854 | 5.822 | 5.840 | 158,481 | -0.02(-0.27%) |
Sep 05, 2006 | 5.773 | 5.856 | 5.773 | 5.856 | 186,972 | +0.06(+1.05%) |
Sep 01, 2006 | 5.784 | 5.811 | 5.775 | 5.795 | 214,128 | +0.01(+0.23%) |
Aug 31, 2006 | 5.784 | 5.784 | 5.766 | 5.782 | 132,216 | +0.00(+0.00%) |
Aug 30, 2006 | 5.744 | 5.787 | 5.742 | 5.782 | 105,060 | +0.02(+0.39%) |
Aug 29, 2006 | 5.751 | 5.784 | 5.739 | 5.760 | 113,519 | -0.01(-0.16%) |
Aug 28, 2006 | 5.728 | 5.773 | 5.715 | 5.769 | 149,132 | +0.04(+0.71%) |
Aug 25, 2006 | 5.674 | 5.739 | 5.674 | 5.728 | 134,442 | +0.06(+0.99%) |
Aug 24, 2006 | 5.706 | 5.717 | 5.649 | 5.672 | 209,676 | -0.02(-0.36%) |
Aug 23, 2006 | 5.728 | 5.748 | 5.674 | 5.692 | 164,713 | -0.06(-1.02%) |
Aug 22, 2006 | 5.744 | 5.773 | 5.728 | 5.751 | 117,525 | -0.01(-0.19%) |
Aug 21, 2006 | 5.762 | 5.787 | 5.737 | 5.762 | 168,720 | +0.02(+0.27%) |
Aug 18, 2006 | 5.726 | 5.769 | 5.719 | 5.746 | 121,977 | +0.02(+0.35%) |
Aug 17, 2006 | 5.715 | 5.728 | 5.697 | 5.726 | 79,240 | +0.02(+0.35%) |
Aug 16, 2006 | 5.703 | 5.717 | 5.694 | 5.706 | 101,054 | +0.00(+0.00%) |
Aug 15, 2006 | 5.701 | 5.717 | 5.694 | 5.706 | 118,861 | +0.01(+0.12%) |
Aug 14, 2006 | 5.683 | 5.706 | 5.661 | 5.699 | 85,918 | +0.02(+0.40%) |
Aug 11, 2006 | 5.670 | 5.676 | 5.661 | 5.676 | 81,021 | +0.03(+0.48%) |
Aug 10, 2006 | 5.627 | 5.670 | 5.616 | 5.649 | 117,080 | +0.03(+0.60%) |
Aug 09, 2006 | 5.580 | 5.649 | 5.580 | 5.616 | 106,396 | +0.01(+0.24%) |
Aug 08, 2006 | 5.636 | 5.656 | 5.571 | 5.602 | 189,198 | -0.04(-0.64%) |
Aug 07, 2006 | 5.649 | 5.661 | 5.614 | 5.638 | 108,176 | -0.02(-0.44%) |
Aug 04, 2006 | 5.649 | 5.690 | 5.643 | 5.663 | 52,975 | +0.01(+0.20%) |
Aug 03, 2006 | 5.661 | 5.667 | 5.638 | 5.652 | 93,486 | -0.02(-0.36%) |
Aug 02, 2006 | 5.575 | 5.712 | 5.575 | 5.672 | 165,604 | +0.09(+1.61%) |
Aug 01, 2006 | 5.562 | 5.600 | 5.560 | 5.582 | 45,852 | +0.02(+0.40%) |
Jul 31, 2006 | 5.566 | 5.602 | 5.560 | 5.560 | 93,486 | -0.02(-0.32%) |
Jul 28, 2006 | 5.548 | 5.578 | 5.526 | 5.578 | 77,460 | +0.04(+0.65%) |
Jul 27, 2006 | 5.526 | 5.542 | 5.514 | 5.542 | 71,672 | +0.02(+0.33%) |
Jul 26, 2006 | 5.548 | 5.551 | 5.503 | 5.524 | 84,582 | -0.01(-0.12%) |
Jul 25, 2006 | 5.506 | 5.548 | 5.506 | 5.530 | 88,144 | -0.01(-0.16%) |
Jul 24, 2006 | 5.548 | 5.560 | 5.535 | 5.539 | 69,001 | -0.01(-0.16%) |
Jul 21, 2006 | 5.548 | 5.548 | 5.515 | 5.548 | 72,563 | -0.01(-0.12%) |
Jul 20, 2006 | 5.557 | 5.560 | 5.526 | 5.555 | 102,834 | -0.00(-0.04%) |
Jul 19, 2006 | 5.548 | 5.580 | 5.537 | 5.557 | 84,137 | +0.00(+0.08%) |
Jul 18, 2006 | 5.539 | 5.553 | 5.515 | 5.553 | 57,427 | +0.02(+0.28%) |
Jul 17, 2006 | 5.537 | 5.616 | 5.515 | 5.537 | 124,648 | -0.02(-0.36%) |
Jul 14, 2006 | 5.575 | 5.578 | 5.539 | 5.557 | 59,653 | -0.02(-0.28%) |
Jul 13, 2006 | 5.616 | 5.661 | 5.571 | 5.573 | 145,126 | -0.05(-0.96%) |
Jul 12, 2006 | 5.614 | 5.652 | 5.605 | 5.627 | 114,409 | +0.02(+0.40%) |
Jul 11, 2006 | 5.616 | 5.627 | 5.596 | 5.605 | 94,821 | -0.01(-0.20%) |
Jul 10, 2006 | 5.578 | 5.643 | 5.578 | 5.616 | 113,519 | +0.03(+0.56%) |
Jul 07, 2006 | 5.605 | 5.605 | 5.553 | 5.584 | 81,466 | +0.02(+0.32%) |
Jul 06, 2006 | 5.533 | 5.661 | 5.533 | 5.566 | 162,042 | +0.03(+0.61%) |
Jul 05, 2006 | 5.497 | 5.564 | 5.470 | 5.533 | 156,255 | +0.01(+0.24%) |