Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.740 | 5.740 | 5.700 | 5.710 | 18,020 | -0.05(-0.87%) |
Sep 28, 2006 | 5.770 | 5.829 | 5.750 | 5.760 | 1,750 | -0.01(-0.17%) |
Sep 27, 2006 | 5.700 | 5.860 | 5.600 | 5.770 | 9,628 | -0.09(-1.54%) |
Sep 26, 2006 | 5.720 | 5.900 | 5.720 | 5.860 | 5,804 | +0.14(+2.45%) |
Sep 25, 2006 | 5.720 | 5.800 | 5.710 | 5.720 | 10,939 | -0.18(-3.05%) |
Sep 22, 2006 | 6.000 | 6.000 | 5.880 | 5.900 | 3,984 | -0.09(-1.50%) |
Sep 21, 2006 | 5.950 | 6.010 | 5.740 | 5.990 | 8,716 | +0.14(+2.39%) |
Sep 20, 2006 | 6.000 | 6.000 | 5.700 | 5.850 | 23,281 | -0.17(-2.82%) |
Sep 19, 2006 | 6.210 | 6.220 | 5.850 | 6.020 | 23,500 | +0.00(+0.00%) |
Sep 18, 2006 | 6.150 | 6.260 | 6.020 | 6.020 | 49,917 | -0.19(-3.06%) |
Sep 15, 2006 | 6.230 | 6.430 | 6.190 | 6.210 | 19,926 | -0.09(-1.43%) |
Sep 14, 2006 | 6.250 | 6.420 | 6.250 | 6.300 | 28,062 | -0.04(-0.63%) |
Sep 13, 2006 | 6.380 | 6.430 | 6.300 | 6.340 | 15,055 | -0.06(-0.94%) |
Sep 12, 2006 | 6.360 | 6.530 | 6.360 | 6.400 | 46,578 | -0.02(-0.31%) |
Sep 11, 2006 | 6.300 | 6.490 | 6.300 | 6.420 | 17,562 | -0.13(-1.98%) |
Sep 08, 2006 | 6.610 | 6.689 | 6.200 | 6.550 | 21,489 | -0.06(-0.91%) |
Sep 07, 2006 | 6.550 | 6.700 | 6.530 | 6.610 | 8,700 | +0.00(+0.00%) |
Sep 06, 2006 | 6.510 | 6.820 | 6.420 | 6.610 | 10,406 | -0.11(-1.64%) |
Sep 05, 2006 | 6.500 | 6.800 | 6.200 | 6.720 | 74,497 | +0.08(+1.20%) |
Sep 01, 2006 | 6.700 | 6.710 | 6.600 | 6.640 | 9,498 | -0.07(-1.04%) |
Aug 31, 2006 | 6.840 | 6.840 | 6.700 | 6.710 | 25,084 | -0.04(-0.59%) |
Aug 30, 2006 | 6.460 | 6.790 | 6.326 | 6.750 | 39,640 | +0.30(+4.65%) |
Aug 29, 2006 | 6.320 | 6.500 | 6.180 | 6.450 | 41,896 | +0.08(+1.25%) |
Aug 28, 2006 | 6.350 | 6.710 | 6.350 | 6.370 | 37,316 | -0.25(-3.78%) |
Aug 25, 2006 | 6.620 | 6.740 | 6.520 | 6.620 | 19,386 | +0.00(+0.00%) |
Aug 24, 2006 | 6.500 | 6.620 | 6.410 | 6.620 | 13,499 | +0.17(+2.64%) |
Aug 23, 2006 | 6.460 | 6.620 | 6.430 | 6.450 | 6,907 | -0.24(-3.59%) |
Aug 22, 2006 | 6.520 | 6.760 | 6.210 | 6.690 | 36,154 | +0.27(+4.21%) |
Aug 21, 2006 | 6.700 | 6.730 | 6.310 | 6.420 | 33,487 | -0.45(-6.58%) |
Aug 18, 2006 | 7.000 | 7.000 | 6.660 | 6.872 | 22,042 | +0.02(+0.33%) |
Aug 17, 2006 | 7.150 | 7.150 | 6.800 | 6.850 | 7,462 | -0.01(-0.15%) |
Aug 16, 2006 | 6.610 | 7.150 | 6.200 | 6.860 | 43,109 | +0.10(+1.48%) |
Aug 15, 2006 | 7.290 | 7.290 | 6.670 | 6.760 | 112,839 | -0.65(-8.77%) |
Aug 14, 2006 | 7.250 | 7.480 | 7.000 | 7.410 | 24,417 | +0.48(+6.93%) |
Aug 11, 2006 | 7.200 | 7.390 | 6.790 | 6.930 | 54,554 | -0.08(-1.14%) |
Aug 10, 2006 | 7.050 | 7.210 | 7.000 | 7.010 | 14,170 | +0.01(+0.14%) |
Aug 09, 2006 | 7.220 | 7.220 | 6.860 | 7.000 | 38,000 | -0.20(-2.78%) |
Aug 08, 2006 | 7.150 | 7.390 | 7.000 | 7.200 | 38,646 | +0.13(+1.84%) |
Aug 07, 2006 | 7.340 | 7.830 | 7.010 | 7.070 | 79,598 | -0.68(-8.77%) |
Aug 04, 2006 | 8.000 | 8.000 | 7.550 | 7.750 | 20,164 | +0.22(+2.92%) |
Aug 03, 2006 | 7.700 | 7.930 | 7.350 | 7.530 | 41,715 | -0.09(-1.18%) |
Aug 02, 2006 | 7.760 | 7.860 | 7.600 | 7.620 | 14,768 | -0.06(-0.78%) |
Aug 01, 2006 | 8.000 | 8.000 | 7.400 | 7.680 | 49,264 | +0.17(+2.27%) |
Jul 31, 2006 | 7.850 | 7.850 | 7.270 | 7.509 | 63,355 | +0.05(+0.66%) |
Jul 28, 2006 | 7.596 | 7.596 | 7.360 | 7.460 | 7,899 | +0.08(+1.08%) |
Jul 27, 2006 | 7.750 | 7.750 | 7.310 | 7.380 | 30,488 | -0.19(-2.51%) |
Jul 26, 2006 | 7.500 | 7.690 | 7.350 | 7.570 | 41,783 | +0.17(+2.30%) |
Jul 25, 2006 | 7.250 | 7.670 | 7.250 | 7.400 | 19,719 | +0.15(+2.07%) |
Jul 24, 2006 | 7.410 | 7.450 | 7.150 | 7.250 | 35,735 | +0.25(+3.57%) |
Jul 21, 2006 | 7.060 | 7.081 | 6.990 | 7.000 | 18,940 | -0.05(-0.71%) |
Jul 20, 2006 | 7.010 | 7.240 | 6.930 | 7.050 | 44,511 | -0.16(-2.22%) |
Jul 19, 2006 | 6.810 | 7.340 | 6.810 | 7.210 | 14,869 | +0.28(+4.04%) |
Jul 18, 2006 | 7.160 | 7.274 | 6.790 | 6.930 | 22,705 | -0.15(-2.12%) |
Jul 17, 2006 | 7.110 | 7.470 | 7.000 | 7.080 | 46,274 | -0.17(-2.34%) |
Jul 14, 2006 | 7.010 | 7.400 | 7.010 | 7.250 | 34,311 | +0.12(+1.68%) |
Jul 13, 2006 | 7.600 | 7.600 | 7.100 | 7.130 | 51,253 | -0.47(-6.18%) |
Jul 12, 2006 | 8.350 | 8.500 | 7.250 | 7.600 | 140,695 | -0.56(-6.82%) |
Jul 11, 2006 | 8.310 | 8.310 | 8.010 | 8.157 | 35,651 | -0.19(-2.32%) |
Jul 10, 2006 | 8.170 | 8.400 | 8.040 | 8.350 | 38,017 | +0.19(+2.33%) |
Jul 07, 2006 | 7.900 | 8.240 | 7.844 | 8.160 | 49,733 | +0.26(+3.29%) |
Jul 06, 2006 | 8.500 | 8.570 | 7.600 | 7.900 | 153,802 | -0.59(-6.95%) |
Jul 05, 2006 | 8.910 | 9.150 | 8.450 | 8.490 | 78,839 | -0.34(-3.85%) |