Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.660 | 5.675 | 5.646 | 5.665 | 388,419 | +0.00(+0.00%) |
Sep 28, 2006 | 5.660 | 5.684 | 5.655 | 5.665 | 266,268 | +0.00(+0.00%) |
Sep 27, 2006 | 5.665 | 5.680 | 5.655 | 5.665 | 266,268 | +0.00(+0.09%) |
Sep 26, 2006 | 5.665 | 5.689 | 5.660 | 5.660 | 320,466 | -0.02(-0.43%) |
Sep 25, 2006 | 5.665 | 5.689 | 5.655 | 5.684 | 506,259 | +0.01(+0.26%) |
Sep 22, 2006 | 5.680 | 5.689 | 5.646 | 5.670 | 735,779 | -0.01(-0.26%) |
Sep 21, 2006 | 5.636 | 5.684 | 5.626 | 5.684 | 387,803 | +0.04(+0.78%) |
Sep 20, 2006 | 5.621 | 5.650 | 5.616 | 5.641 | 400,531 | +0.02(+0.35%) |
Sep 19, 2006 | 5.626 | 5.646 | 5.621 | 5.621 | 273,248 | -0.01(-0.17%) |
Sep 18, 2006 | 5.639 | 5.641 | 5.616 | 5.631 | 189,487 | -0.00(-0.09%) |
Sep 15, 2006 | 5.641 | 5.650 | 5.631 | 5.636 | 318,208 | -0.00(-0.09%) |
Sep 14, 2006 | 5.626 | 5.650 | 5.626 | 5.641 | 185,176 | +0.00(+0.00%) |
Sep 13, 2006 | 5.621 | 5.675 | 5.621 | 5.641 | 361,936 | -0.03(-0.52%) |
Sep 12, 2006 | 5.660 | 5.675 | 5.650 | 5.670 | 233,626 | +0.01(+0.17%) |
Sep 11, 2006 | 5.670 | 5.684 | 5.660 | 5.660 | 153,971 | -0.02(-0.34%) |
Sep 08, 2006 | 5.675 | 5.694 | 5.665 | 5.680 | 264,420 | +0.00(+0.00%) |
Sep 07, 2006 | 5.670 | 5.689 | 5.665 | 5.680 | 218,229 | +0.00(+0.09%) |
Sep 06, 2006 | 5.684 | 5.689 | 5.670 | 5.675 | 267,705 | -0.01(-0.26%) |
Sep 05, 2006 | 5.694 | 5.714 | 5.684 | 5.689 | 183,534 | +0.00(+0.00%) |
Sep 01, 2006 | 5.680 | 5.704 | 5.680 | 5.689 | 414,902 | +0.00(+0.00%) |
Aug 31, 2006 | 5.699 | 5.714 | 5.689 | 5.689 | 218,639 | -0.01(-0.17%) |
Aug 30, 2006 | 5.680 | 5.709 | 5.675 | 5.699 | 306,095 | +0.02(+0.34%) |
Aug 29, 2006 | 5.684 | 5.699 | 5.660 | 5.680 | 244,507 | -0.01(-0.26%) |
Aug 28, 2006 | 5.684 | 5.699 | 5.675 | 5.694 | 337,506 | -0.00(-0.09%) |
Aug 25, 2006 | 5.675 | 5.699 | 5.665 | 5.699 | 252,308 | +0.03(+0.52%) |
Aug 24, 2006 | 5.714 | 5.728 | 5.660 | 5.670 | 450,008 | -0.05(-0.94%) |
Aug 23, 2006 | 5.738 | 5.748 | 5.714 | 5.723 | 309,380 | -0.01(-0.17%) |
Aug 22, 2006 | 5.714 | 5.743 | 5.704 | 5.733 | 242,659 | +0.03(+0.51%) |
Aug 21, 2006 | 5.704 | 5.723 | 5.704 | 5.704 | 235,063 | -0.02(-0.34%) |
Aug 18, 2006 | 5.684 | 5.723 | 5.684 | 5.723 | 262,162 | +0.01(+0.17%) |
Aug 17, 2006 | 5.704 | 5.719 | 5.699 | 5.714 | 215,971 | +0.01(+0.17%) |
Aug 16, 2006 | 5.689 | 5.723 | 5.689 | 5.704 | 233,215 | -0.01(-0.26%) |
Aug 15, 2006 | 5.723 | 5.728 | 5.699 | 5.719 | 258,877 | +0.01(+0.17%) |
Aug 14, 2006 | 5.719 | 5.723 | 5.690 | 5.709 | 261,546 | -0.01(-0.26%) |
Aug 11, 2006 | 5.680 | 5.723 | 5.650 | 5.723 | 293,367 | +0.00(+0.00%) |
Aug 10, 2006 | 5.689 | 5.723 | 5.689 | 5.723 | 240,811 | +0.02(+0.34%) |
Aug 09, 2006 | 5.684 | 5.709 | 5.675 | 5.704 | 232,805 | +0.02(+0.34%) |
Aug 08, 2006 | 5.675 | 5.699 | 5.670 | 5.684 | 265,241 | +0.01(+0.17%) |
Aug 07, 2006 | 5.636 | 5.680 | 5.636 | 5.675 | 374,459 | +0.01(+0.26%) |
Aug 04, 2006 | 5.646 | 5.660 | 5.641 | 5.660 | 275,917 | +0.03(+0.61%) |
Aug 03, 2006 | 5.621 | 5.650 | 5.621 | 5.626 | 320,877 | -0.01(-0.26%) |
Aug 02, 2006 | 5.616 | 5.646 | 5.611 | 5.641 | 320,261 | +0.03(+0.52%) |
Aug 01, 2006 | 5.592 | 5.616 | 5.572 | 5.611 | 249,228 | +0.01(+0.17%) |
Jul 31, 2006 | 5.592 | 5.616 | 5.577 | 5.602 | 567,847 | +0.01(+0.17%) |
Jul 28, 2006 | 5.563 | 5.602 | 5.563 | 5.592 | 253,334 | +0.02(+0.44%) |
Jul 27, 2006 | 5.543 | 5.587 | 5.543 | 5.568 | 246,970 | +0.02(+0.44%) |
Jul 26, 2006 | 5.543 | 5.563 | 5.533 | 5.543 | 286,592 | +0.00(+0.09%) |
Jul 25, 2006 | 5.553 | 5.553 | 5.533 | 5.538 | 337,506 | -0.01(-0.26%) |
Jul 24, 2006 | 5.538 | 5.553 | 5.524 | 5.553 | 340,790 | +0.01(+0.26%) |
Jul 21, 2006 | 5.524 | 5.543 | 5.524 | 5.538 | 237,937 | +0.01(+0.26%) |
Jul 20, 2006 | 5.524 | 5.524 | 5.499 | 5.524 | 292,340 | +0.00(+0.09%) |
Jul 19, 2006 | 5.475 | 5.519 | 5.475 | 5.519 | 342,227 | +0.02(+0.35%) |
Jul 18, 2006 | 5.509 | 5.514 | 5.470 | 5.499 | 277,354 | -0.03(-0.53%) |
Jul 17, 2006 | 5.524 | 5.538 | 5.504 | 5.529 | 350,439 | -0.01(-0.18%) |
Jul 14, 2006 | 5.529 | 5.543 | 5.529 | 5.538 | 183,739 | +0.01(+0.26%) |
Jul 13, 2006 | 5.524 | 5.529 | 5.509 | 5.524 | 239,785 | +0.00(+0.09%) |
Jul 12, 2006 | 5.490 | 5.519 | 5.490 | 5.519 | 351,055 | -0.02(-0.35%) |
Jul 11, 2006 | 5.529 | 5.548 | 5.529 | 5.538 | 274,274 | +0.01(+0.18%) |
Jul 10, 2006 | 5.514 | 5.533 | 5.514 | 5.529 | 237,937 | +0.01(+0.26%) |
Jul 07, 2006 | 5.504 | 5.533 | 5.495 | 5.514 | 286,182 | +0.01(+0.27%) |
Jul 06, 2006 | 5.475 | 5.509 | 5.475 | 5.499 | 200,779 | +0.02(+0.36%) |
Jul 05, 2006 | 5.480 | 5.499 | 5.465 | 5.480 | 282,692 | -0.03(-0.53%) |