Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.531 | 5.605 | 5.327 | 5.343 | 125,961 | -0.14(-2.53%) |
Sep 28, 2006 | 5.409 | 5.548 | 5.409 | 5.482 | 49,214 | -0.02(-0.30%) |
Sep 27, 2006 | 5.539 | 5.572 | 5.441 | 5.499 | 55,143 | -0.04(-0.74%) |
Sep 26, 2006 | 5.270 | 5.556 | 5.270 | 5.539 | 80,480 | +0.25(+4.79%) |
Sep 25, 2006 | 5.327 | 5.368 | 5.229 | 5.286 | 91,171 | -0.02(-0.46%) |
Sep 22, 2006 | 5.456 | 5.482 | 5.262 | 5.311 | 48,944 | -0.10(-1.81%) |
Sep 21, 2006 | 5.515 | 5.548 | 5.368 | 5.409 | 37,553 | -0.17(-3.07%) |
Sep 20, 2006 | 5.531 | 5.629 | 5.441 | 5.580 | 37,615 | +0.06(+1.04%) |
Sep 19, 2006 | 5.482 | 5.572 | 5.376 | 5.523 | 60,155 | +0.01(+0.15%) |
Sep 18, 2006 | 5.499 | 5.564 | 5.450 | 5.515 | 332,346 | +0.10(+1.81%) |
Sep 15, 2006 | 5.351 | 5.523 | 5.327 | 5.417 | 672,338 | +0.07(+1.22%) |
Sep 14, 2006 | 5.229 | 5.360 | 5.229 | 5.351 | 124,321 | +0.12(+2.34%) |
Sep 13, 2006 | 5.131 | 5.311 | 5.123 | 5.229 | 159,999 | +0.12(+2.40%) |
Sep 12, 2006 | 5.082 | 5.139 | 5.025 | 5.106 | 137,228 | +0.06(+1.13%) |
Sep 11, 2006 | 5.066 | 5.066 | 4.943 | 5.049 | 117,092 | -0.02(-0.32%) |
Sep 08, 2006 | 4.943 | 5.162 | 4.943 | 5.066 | 332,307 | +0.04(+0.81%) |
Sep 07, 2006 | 5.008 | 5.041 | 4.910 | 5.025 | 218,476 | +0.03(+0.65%) |
Sep 06, 2006 | 4.951 | 5.008 | 4.918 | 4.992 | 36,219 | +0.00(+0.00%) |
Sep 05, 2006 | 4.902 | 5.049 | 4.902 | 4.992 | 95,818 | +0.01(+0.16%) |
Sep 01, 2006 | 4.984 | 4.992 | 4.951 | 4.984 | 16,809 | +0.06(+1.16%) |
Aug 31, 2006 | 5.041 | 5.041 | 4.910 | 4.927 | 76,137 | -0.06(-1.15%) |
Aug 30, 2006 | 4.992 | 5.025 | 4.943 | 4.984 | 74,928 | +0.01(+0.16%) |
Aug 29, 2006 | 5.025 | 5.041 | 4.902 | 4.976 | 106,073 | -0.08(-1.62%) |
Aug 28, 2006 | 5.008 | 5.115 | 4.984 | 5.057 | 90,677 | -0.01(-0.16%) |
Aug 25, 2006 | 5.082 | 5.106 | 5.025 | 5.066 | 321,140 | +0.00(+0.00%) |
Aug 24, 2006 | 5.000 | 5.123 | 5.000 | 5.066 | 455,696 | +0.05(+0.98%) |
Aug 23, 2006 | 5.074 | 5.074 | 4.951 | 5.016 | 229,251 | +0.03(+0.66%) |
Aug 22, 2006 | 4.927 | 5.066 | 4.918 | 4.984 | 198,643 | -0.06(-1.13%) |
Aug 21, 2006 | 4.902 | 5.066 | 4.861 | 5.041 | 106,367 | +0.14(+2.83%) |
Aug 18, 2006 | 4.739 | 4.902 | 4.722 | 4.902 | 284,168 | +0.11(+2.21%) |
Aug 17, 2006 | 4.698 | 4.804 | 4.657 | 4.796 | 135,978 | +0.15(+3.16%) |
Aug 16, 2006 | 4.804 | 4.837 | 4.583 | 4.649 | 670,017 | -0.16(-3.23%) |
Aug 15, 2006 | 4.649 | 4.820 | 4.649 | 4.804 | 78,373 | +0.16(+3.52%) |
Aug 14, 2006 | 4.682 | 4.739 | 4.575 | 4.641 | 19,743 | +0.01(+0.18%) |
Aug 11, 2006 | 4.731 | 4.731 | 4.616 | 4.633 | 20,288 | -0.12(-2.58%) |
Aug 10, 2006 | 4.763 | 4.763 | 4.633 | 4.755 | 132,728 | -0.02(-0.51%) |
Aug 09, 2006 | 4.804 | 4.853 | 4.673 | 4.780 | 118,555 | -0.02(-0.51%) |
Aug 08, 2006 | 4.706 | 4.845 | 4.673 | 4.804 | 142,903 | +0.09(+1.91%) |
Aug 07, 2006 | 4.755 | 4.976 | 4.616 | 4.714 | 110,067 | +0.00(+0.00%) |
Aug 04, 2006 | 4.853 | 4.943 | 4.665 | 4.714 | 142,043 | +0.04(+0.87%) |
Aug 03, 2006 | 4.682 | 4.780 | 4.649 | 4.673 | 30,579 | -0.09(-1.89%) |
Aug 02, 2006 | 4.608 | 4.837 | 4.608 | 4.763 | 190,083 | +0.12(+2.64%) |
Aug 01, 2006 | 4.698 | 4.698 | 4.575 | 4.641 | 159,874 | -0.10(-2.07%) |
Jul 31, 2006 | 4.763 | 4.763 | 4.592 | 4.739 | 71,316 | -0.02(-0.51%) |
Jul 28, 2006 | 4.853 | 4.853 | 4.731 | 4.763 | 46,058 | -0.02(-0.51%) |
Jul 27, 2006 | 4.837 | 4.886 | 4.780 | 4.788 | 191,886 | -0.09(-1.84%) |
Jul 26, 2006 | 4.910 | 4.910 | 4.755 | 4.878 | 102,866 | +0.02(+0.34%) |
Jul 25, 2006 | 4.763 | 4.878 | 4.673 | 4.861 | 118,654 | +0.13(+2.76%) |
Jul 24, 2006 | 4.600 | 4.845 | 4.600 | 4.731 | 75,847 | +0.15(+3.21%) |
Jul 21, 2006 | 4.665 | 4.739 | 4.543 | 4.583 | 105,161 | -0.19(-3.94%) |
Jul 20, 2006 | 4.788 | 4.853 | 4.714 | 4.771 | 107,659 | -0.11(-2.34%) |
Jul 19, 2006 | 4.878 | 4.943 | 4.771 | 4.886 | 181,770 | +0.17(+3.64%) |
Jul 18, 2006 | 4.575 | 4.788 | 4.502 | 4.714 | 198,561 | +0.07(+1.58%) |
Jul 17, 2006 | 4.706 | 4.722 | 4.600 | 4.641 | 123,334 | -0.16(-3.24%) |
Jul 14, 2006 | 4.820 | 4.829 | 4.665 | 4.796 | 96,614 | +0.04(+0.86%) |
Jul 13, 2006 | 4.943 | 4.959 | 4.739 | 4.755 | 119,132 | -0.18(-3.64%) |
Jul 12, 2006 | 4.976 | 5.139 | 4.902 | 4.935 | 97,554 | +0.00(+0.00%) |
Jul 11, 2006 | 4.902 | 4.984 | 4.829 | 4.935 | 71,004 | -0.01(-0.17%) |
Jul 10, 2006 | 5.123 | 5.123 | 4.910 | 4.943 | 133,010 | -0.12(-2.42%) |
Jul 07, 2006 | 5.090 | 5.090 | 4.984 | 5.066 | 338,675 | +0.02(+0.32%) |
Jul 06, 2006 | 5.057 | 5.098 | 4.976 | 5.049 | 246,161 | +0.07(+1.48%) |
Jul 05, 2006 | 5.000 | 5.082 | 4.853 | 4.976 | 118,844 | -0.06(-1.14%) |