Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.770 | 6.300 | 5.690 | 6.190 | 360,500 | +0.47(+8.22%) |
Sep 28, 2006 | 5.820 | 5.830 | 5.670 | 5.720 | 136,300 | +0.00(+0.00%) |
Sep 27, 2006 | 5.650 | 5.850 | 5.600 | 5.720 | 168,100 | +0.01(+0.18%) |
Sep 26, 2006 | 5.710 | 5.750 | 5.600 | 5.710 | 87,700 | -0.03(-0.52%) |
Sep 25, 2006 | 5.780 | 5.790 | 5.600 | 5.740 | 114,400 | -0.04(-0.69%) |
Sep 22, 2006 | 5.830 | 5.850 | 5.770 | 5.780 | 142,500 | -0.07(-1.20%) |
Sep 21, 2006 | 5.810 | 5.850 | 5.790 | 5.850 | 126,900 | +0.04(+0.69%) |
Sep 20, 2006 | 5.730 | 5.900 | 5.730 | 5.810 | 165,800 | +0.00(+0.00%) |
Sep 19, 2006 | 5.810 | 5.860 | 5.690 | 5.810 | 250,700 | +0.01(+0.17%) |
Sep 18, 2006 | 5.820 | 5.860 | 5.740 | 5.800 | 223,400 | -0.03(-0.51%) |
Sep 15, 2006 | 5.760 | 5.880 | 5.700 | 5.830 | 234,000 | +0.09(+1.57%) |
Sep 14, 2006 | 5.750 | 5.900 | 5.540 | 5.740 | 229,100 | -0.06(-1.03%) |
Sep 13, 2006 | 5.950 | 6.000 | 5.250 | 5.800 | 539,300 | -0.22(-3.65%) |
Sep 12, 2006 | 6.300 | 6.350 | 6.000 | 6.020 | 280,800 | -0.30(-4.75%) |
Sep 11, 2006 | 6.200 | 6.390 | 6.100 | 6.320 | 162,800 | +0.03(+0.48%) |
Sep 08, 2006 | 6.210 | 6.300 | 6.100 | 6.290 | 180,400 | +0.09(+1.45%) |
Sep 07, 2006 | 6.220 | 6.400 | 6.050 | 6.200 | 243,700 | -0.16(-2.52%) |
Sep 06, 2006 | 6.500 | 6.582 | 6.300 | 6.360 | 210,900 | -0.35(-5.22%) |
Sep 05, 2006 | 6.520 | 6.790 | 6.150 | 6.710 | 531,300 | -0.27(-3.87%) |
Sep 01, 2006 | 6.930 | 7.020 | 6.900 | 6.980 | 111,000 | +0.01(+0.14%) |
Aug 31, 2006 | 7.000 | 7.000 | 6.900 | 6.970 | 95,600 | -0.03(-0.43%) |
Aug 30, 2006 | 7.010 | 7.040 | 6.850 | 7.000 | 140,700 | -0.01(-0.14%) |
Aug 29, 2006 | 7.070 | 7.090 | 6.860 | 7.010 | 139,100 | -0.01(-0.14%) |
Aug 28, 2006 | 7.120 | 7.150 | 6.950 | 7.020 | 174,200 | -0.05(-0.71%) |
Aug 25, 2006 | 7.060 | 7.120 | 6.950 | 7.070 | 224,000 | +0.00(+0.00%) |
Aug 24, 2006 | 7.100 | 7.180 | 6.900 | 7.070 | 238,000 | -0.03(-0.42%) |
Aug 23, 2006 | 7.160 | 7.220 | 7.080 | 7.100 | 97,400 | -0.06(-0.84%) |
Aug 22, 2006 | 7.240 | 7.250 | 7.150 | 7.160 | 49,600 | -0.07(-0.97%) |
Aug 21, 2006 | 7.250 | 7.270 | 7.160 | 7.230 | 66,700 | -0.02(-0.28%) |
Aug 18, 2006 | 7.230 | 7.270 | 7.180 | 7.250 | 70,700 | +0.07(+0.97%) |
Aug 17, 2006 | 7.320 | 7.320 | 7.150 | 7.180 | 137,000 | -0.08(-1.10%) |
Aug 16, 2006 | 7.200 | 7.350 | 7.160 | 7.260 | 134,600 | +0.06(+0.83%) |
Aug 15, 2006 | 7.270 | 7.400 | 7.010 | 7.200 | 204,600 | +0.03(+0.42%) |
Aug 14, 2006 | 7.170 | 7.250 | 7.150 | 7.170 | 127,600 | -0.08(-1.10%) |
Aug 11, 2006 | 7.420 | 7.450 | 7.110 | 7.250 | 172,600 | -0.23(-3.07%) |
Aug 10, 2006 | 7.630 | 7.710 | 7.350 | 7.480 | 159,300 | -0.22(-2.86%) |
Aug 09, 2006 | 8.050 | 8.280 | 7.670 | 7.700 | 403,100 | -0.40(-4.94%) |
Aug 08, 2006 | 7.850 | 8.280 | 7.830 | 8.100 | 620,900 | +0.50(+6.58%) |
Aug 07, 2006 | 7.270 | 7.690 | 7.164 | 7.600 | 260,800 | +0.39(+5.41%) |
Aug 04, 2006 | 7.250 | 7.330 | 7.100 | 7.210 | 153,700 | -0.16(-2.17%) |
Aug 03, 2006 | 7.310 | 7.380 | 7.250 | 7.370 | 91,100 | +0.01(+0.14%) |
Aug 02, 2006 | 7.350 | 7.490 | 7.300 | 7.360 | 95,500 | -0.06(-0.81%) |
Aug 01, 2006 | 7.630 | 7.650 | 7.320 | 7.420 | 118,300 | -0.18(-2.37%) |
Jul 31, 2006 | 7.490 | 7.650 | 7.490 | 7.600 | 130,700 | +0.10(+1.33%) |
Jul 28, 2006 | 7.200 | 7.500 | 7.200 | 7.500 | 126,200 | +0.23(+3.16%) |
Jul 27, 2006 | 7.370 | 7.520 | 7.160 | 7.270 | 139,200 | -0.11(-1.49%) |
Jul 26, 2006 | 7.500 | 7.500 | 7.020 | 7.380 | 132,000 | -0.10(-1.34%) |
Jul 25, 2006 | 7.400 | 7.500 | 7.280 | 7.480 | 88,500 | +0.08(+1.08%) |
Jul 24, 2006 | 7.080 | 7.430 | 7.080 | 7.400 | 164,900 | +0.32(+4.52%) |
Jul 21, 2006 | 7.230 | 7.250 | 6.890 | 7.080 | 185,500 | -0.15(-2.07%) |
Jul 20, 2006 | 7.660 | 8.000 | 7.110 | 7.230 | 126,600 | -0.44(-5.74%) |
Jul 19, 2006 | 7.230 | 7.700 | 7.200 | 7.670 | 222,200 | +0.37(+5.07%) |
Jul 18, 2006 | 7.070 | 7.320 | 6.750 | 7.300 | 237,000 | +0.24(+3.40%) |
Jul 17, 2006 | 7.710 | 7.710 | 7.060 | 7.060 | 360,900 | -0.61(-7.95%) |
Jul 14, 2006 | 7.930 | 7.980 | 7.400 | 7.670 | 187,800 | -0.21(-2.66%) |
Jul 13, 2006 | 7.710 | 7.910 | 7.010 | 7.880 | 412,000 | -0.32(-3.90%) |
Jul 12, 2006 | 8.090 | 8.510 | 8.000 | 8.200 | 173,100 | +0.13(+1.61%) |
Jul 11, 2006 | 7.930 | 8.120 | 7.730 | 8.070 | 259,100 | -0.02(-0.25%) |
Jul 10, 2006 | 8.620 | 8.620 | 8.070 | 8.090 | 244,000 | -0.54(-6.26%) |
Jul 07, 2006 | 8.700 | 9.190 | 8.460 | 8.630 | 402,000 | -0.25(-2.82%) |
Jul 06, 2006 | 8.330 | 8.880 | 8.320 | 8.880 | 394,500 | +0.69(+8.42%) |
Jul 05, 2006 | 8.140 | 8.240 | 7.880 | 8.190 | 200,100 | +0.04(+0.49%) |