Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.637 | 5.659 | 5.571 | 5.571 | 82,266 | -0.06(-1.09%) |
Sep 28, 2006 | 5.632 | 5.676 | 5.619 | 5.632 | 52,495 | +0.04(+0.63%) |
Sep 27, 2006 | 5.610 | 5.636 | 5.584 | 5.597 | 615,179 | -0.00(-0.08%) |
Sep 26, 2006 | 5.549 | 5.632 | 5.549 | 5.602 | 185,212 | +0.05(+0.95%) |
Sep 25, 2006 | 5.610 | 5.610 | 5.500 | 5.549 | 222,255 | -0.02(-0.32%) |
Sep 22, 2006 | 5.584 | 5.584 | 5.514 | 5.566 | 231,800 | +0.03(+0.48%) |
Sep 21, 2006 | 5.593 | 5.615 | 5.527 | 5.540 | 123,399 | -0.03(-0.55%) |
Sep 20, 2006 | 5.549 | 5.602 | 5.531 | 5.571 | 417,240 | +0.07(+1.20%) |
Sep 19, 2006 | 5.654 | 5.654 | 5.505 | 5.505 | 188,167 | -0.15(-2.72%) |
Sep 18, 2006 | 5.668 | 5.742 | 5.597 | 5.659 | 259,979 | +0.03(+0.55%) |
Sep 15, 2006 | 5.659 | 5.707 | 5.566 | 5.628 | 1,025,828 | -0.03(-0.54%) |
Sep 14, 2006 | 5.637 | 5.720 | 5.584 | 5.659 | 561,319 | +0.00(+0.00%) |
Sep 13, 2006 | 5.602 | 5.690 | 5.571 | 5.659 | 746,986 | +0.08(+1.42%) |
Sep 12, 2006 | 5.522 | 5.606 | 5.509 | 5.580 | 333,382 | +0.10(+1.85%) |
Sep 11, 2006 | 5.492 | 5.492 | 5.355 | 5.478 | 939,926 | +0.07(+1.30%) |
Sep 08, 2006 | 5.324 | 5.434 | 5.302 | 5.408 | 663,357 | +0.09(+1.74%) |
Sep 07, 2006 | 5.258 | 5.320 | 5.236 | 5.316 | 73,630 | +0.01(+0.25%) |
Sep 06, 2006 | 5.307 | 5.324 | 5.201 | 5.302 | 574,273 | +0.00(+0.00%) |
Sep 05, 2006 | 5.188 | 5.346 | 5.188 | 5.302 | 218,164 | +0.12(+2.29%) |
Sep 01, 2006 | 5.192 | 5.272 | 5.148 | 5.184 | 289,750 | -0.01(-0.17%) |
Aug 31, 2006 | 5.148 | 5.276 | 5.148 | 5.192 | 589,499 | +0.07(+1.37%) |
Aug 30, 2006 | 5.008 | 5.135 | 4.994 | 5.122 | 629,496 | +0.15(+3.01%) |
Aug 29, 2006 | 5.008 | 5.052 | 4.902 | 4.972 | 566,546 | -0.04(-0.70%) |
Aug 28, 2006 | 5.030 | 5.034 | 4.977 | 5.008 | 118,172 | -0.03(-0.61%) |
Aug 25, 2006 | 5.016 | 5.047 | 4.959 | 5.038 | 53,859 | +0.00(+0.09%) |
Aug 24, 2006 | 5.060 | 5.104 | 4.933 | 5.034 | 129,989 | +0.00(+0.09%) |
Aug 23, 2006 | 5.153 | 5.157 | 5.030 | 5.030 | 109,991 | -0.15(-2.89%) |
Aug 22, 2006 | 5.126 | 5.189 | 5.104 | 5.179 | 14,089 | +0.02(+0.43%) |
Aug 21, 2006 | 5.166 | 5.166 | 5.034 | 5.157 | 30,452 | -0.05(-1.01%) |
Aug 18, 2006 | 5.210 | 5.223 | 5.192 | 5.210 | 268,160 | -0.04(-0.67%) |
Aug 17, 2006 | 5.188 | 5.245 | 5.175 | 5.245 | 106,809 | +0.03(+0.59%) |
Aug 16, 2006 | 5.267 | 5.267 | 5.148 | 5.214 | 698,808 | -0.06(-1.17%) |
Aug 15, 2006 | 5.276 | 5.294 | 5.223 | 5.276 | 33,860 | +0.02(+0.33%) |
Aug 14, 2006 | 5.223 | 5.258 | 5.192 | 5.258 | 59,540 | +0.03(+0.50%) |
Aug 11, 2006 | 5.245 | 5.254 | 5.192 | 5.232 | 46,132 | -0.05(-1.00%) |
Aug 10, 2006 | 5.298 | 5.298 | 5.192 | 5.285 | 139,761 | -0.04(-0.74%) |
Aug 09, 2006 | 5.298 | 5.351 | 5.285 | 5.324 | 188,621 | +0.03(+0.50%) |
Aug 08, 2006 | 5.289 | 5.316 | 5.267 | 5.298 | 98,401 | -0.01(-0.25%) |
Aug 07, 2006 | 5.382 | 5.408 | 5.280 | 5.311 | 72,039 | -0.06(-1.07%) |
Aug 04, 2006 | 5.355 | 5.426 | 5.285 | 5.368 | 284,750 | +0.01(+0.25%) |
Aug 03, 2006 | 5.294 | 5.386 | 5.285 | 5.355 | 271,342 | +0.01(+0.16%) |
Aug 02, 2006 | 5.219 | 5.412 | 5.197 | 5.346 | 567,228 | +0.13(+2.45%) |
Aug 01, 2006 | 5.100 | 5.258 | 5.038 | 5.219 | 832,889 | +0.12(+2.33%) |
Jul 31, 2006 | 5.148 | 5.232 | 5.056 | 5.100 | 145,443 | -0.00(-0.09%) |
Jul 28, 2006 | 4.810 | 5.192 | 4.810 | 5.104 | 253,843 | +0.28(+5.84%) |
Jul 27, 2006 | 4.823 | 4.849 | 4.774 | 4.823 | 1,331,032 | +0.04(+0.92%) |
Jul 26, 2006 | 4.805 | 4.805 | 4.673 | 4.779 | 218,391 | +0.00(+0.09%) |
Jul 25, 2006 | 4.766 | 4.827 | 4.735 | 4.774 | 174,759 | +0.01(+0.18%) |
Jul 24, 2006 | 4.708 | 4.788 | 4.708 | 4.766 | 370,198 | +0.04(+0.74%) |
Jul 21, 2006 | 4.761 | 4.810 | 4.695 | 4.730 | 118,172 | -0.04(-0.92%) |
Jul 20, 2006 | 4.854 | 4.854 | 4.752 | 4.774 | 104,764 | -0.04(-0.73%) |
Jul 19, 2006 | 4.673 | 4.915 | 4.673 | 4.810 | 327,247 | +0.14(+2.92%) |
Jul 18, 2006 | 4.669 | 4.752 | 4.634 | 4.673 | 272,705 | +0.01(+0.19%) |
Jul 17, 2006 | 4.660 | 4.664 | 4.581 | 4.664 | 97,265 | +0.00(+0.00%) |
Jul 14, 2006 | 4.713 | 4.713 | 4.612 | 4.664 | 259,297 | -0.06(-1.30%) |
Jul 13, 2006 | 4.827 | 4.827 | 4.722 | 4.726 | 111,582 | -0.07(-1.56%) |
Jul 12, 2006 | 4.849 | 4.862 | 4.779 | 4.801 | 344,291 | -0.06(-1.18%) |
Jul 11, 2006 | 4.889 | 4.906 | 4.796 | 4.858 | 588,135 | -0.07(-1.52%) |
Jul 10, 2006 | 4.849 | 4.953 | 4.849 | 4.933 | 97,492 | +0.06(+1.26%) |
Jul 07, 2006 | 4.906 | 4.924 | 4.849 | 4.871 | 219,301 | -0.01(-0.27%) |
Jul 06, 2006 | 4.823 | 4.946 | 4.823 | 4.884 | 181,122 | +0.04(+0.73%) |
Jul 05, 2006 | 5.038 | 5.060 | 4.818 | 4.849 | 200,438 | -0.15(-2.91%) |