Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.264 | 5.339 | 5.264 | 5.287 | 13,569 | -0.04(-0.71%) |
Sep 28, 2006 | 5.339 | 5.339 | 5.287 | 5.324 | 13,164 | +0.06(+1.14%) |
Sep 27, 2006 | 5.527 | 5.527 | 5.241 | 5.264 | 16,489 | +0.00(+0.00%) |
Sep 26, 2006 | 5.204 | 5.279 | 5.144 | 5.264 | 35,574 | -0.11(-1.96%) |
Sep 25, 2006 | 5.414 | 5.445 | 5.369 | 5.369 | 15,691 | -0.03(-0.56%) |
Sep 22, 2006 | 5.460 | 5.460 | 5.377 | 5.399 | 12,214 | -0.04(-0.69%) |
Sep 21, 2006 | 5.452 | 5.490 | 5.437 | 5.437 | 11,835 | -0.02(-0.28%) |
Sep 20, 2006 | 5.422 | 5.505 | 5.407 | 5.452 | 87,938 | +0.00(+0.00%) |
Sep 19, 2006 | 5.452 | 5.497 | 5.354 | 5.452 | 22,193 | -0.05(-0.82%) |
Sep 18, 2006 | 5.520 | 5.550 | 5.460 | 5.497 | 29,949 | +0.07(+1.25%) |
Sep 15, 2006 | 5.497 | 5.542 | 5.414 | 5.429 | 24,208 | -0.06(-1.10%) |
Sep 14, 2006 | 5.437 | 5.490 | 5.414 | 5.490 | 33,902 | +0.12(+2.24%) |
Sep 13, 2006 | 5.452 | 5.460 | 5.294 | 5.369 | 32,328 | -0.05(-0.97%) |
Sep 12, 2006 | 5.399 | 5.467 | 5.392 | 5.422 | 36,881 | +0.01(+0.14%) |
Sep 11, 2006 | 5.377 | 5.469 | 5.377 | 5.414 | 19,634 | +0.06(+1.12%) |
Sep 08, 2006 | 5.407 | 5.452 | 5.354 | 5.354 | 11,307 | -0.06(-1.11%) |
Sep 07, 2006 | 5.407 | 5.445 | 5.384 | 5.414 | 23,803 | +0.06(+1.12%) |
Sep 06, 2006 | 5.505 | 5.535 | 5.317 | 5.354 | 31,489 | -0.15(-2.73%) |
Sep 05, 2006 | 5.490 | 5.565 | 5.467 | 5.505 | 38,684 | +0.04(+0.69%) |
Sep 01, 2006 | 5.490 | 5.520 | 5.429 | 5.467 | 37,560 | -0.02(-0.41%) |
Aug 31, 2006 | 5.257 | 5.520 | 5.219 | 5.490 | 87,424 | +0.26(+4.89%) |
Aug 30, 2006 | 5.422 | 5.467 | 5.219 | 5.234 | 43,663 | -0.19(-3.47%) |
Aug 29, 2006 | 5.275 | 5.422 | 5.257 | 5.422 | 57,740 | +0.14(+2.56%) |
Aug 28, 2006 | 5.287 | 5.512 | 5.264 | 5.287 | 73,419 | +0.00(+0.00%) |
Aug 25, 2006 | 5.272 | 5.317 | 5.257 | 5.287 | 26,196 | +0.01(+0.14%) |
Aug 24, 2006 | 5.384 | 5.384 | 5.249 | 5.279 | 23,570 | -0.08(-1.54%) |
Aug 23, 2006 | 5.234 | 5.362 | 5.219 | 5.362 | 72,206 | +0.11(+2.00%) |
Aug 22, 2006 | 5.272 | 5.279 | 5.257 | 5.257 | 27,832 | -0.02(-0.29%) |
Aug 21, 2006 | 5.272 | 5.362 | 5.234 | 5.272 | 21,608 | +0.00(+0.00%) |
Aug 18, 2006 | 5.204 | 5.272 | 5.189 | 5.272 | 10,245 | +0.04(+0.72%) |
Aug 17, 2006 | 5.302 | 5.354 | 5.226 | 5.234 | 47,159 | -0.01(-0.14%) |
Aug 16, 2006 | 5.317 | 5.445 | 5.174 | 5.241 | 27,943 | -0.03(-0.57%) |
Aug 15, 2006 | 5.226 | 5.309 | 5.136 | 5.272 | 16,614 | +0.04(+0.72%) |
Aug 14, 2006 | 5.279 | 5.279 | 5.136 | 5.234 | 49,991 | +0.05(+0.87%) |
Aug 11, 2006 | 5.339 | 5.339 | 5.166 | 5.189 | 24,003 | -0.20(-3.63%) |
Aug 10, 2006 | 5.339 | 5.392 | 5.324 | 5.384 | 42,901 | -0.01(-0.14%) |
Aug 09, 2006 | 5.219 | 5.399 | 5.219 | 5.392 | 7,845 | +0.23(+4.37%) |
Aug 08, 2006 | 4.963 | 5.166 | 4.948 | 5.166 | 28,223 | +0.18(+3.62%) |
Aug 07, 2006 | 4.956 | 4.986 | 4.798 | 4.986 | 233,278 | +0.10(+2.00%) |
Aug 04, 2006 | 5.016 | 5.038 | 4.805 | 4.888 | 107,500 | -0.08(-1.52%) |
Aug 03, 2006 | 4.805 | 5.023 | 4.805 | 4.963 | 96,649 | +0.21(+4.43%) |
Aug 02, 2006 | 4.926 | 4.933 | 4.715 | 4.753 | 22,882 | -0.14(-2.92%) |
Aug 01, 2006 | 5.196 | 5.226 | 4.858 | 4.896 | 69,464 | -0.41(-7.66%) |
Jul 31, 2006 | 5.324 | 5.339 | 5.166 | 5.302 | 45,165 | +0.04(+0.71%) |
Jul 28, 2006 | 5.204 | 5.339 | 5.204 | 5.264 | 25,220 | +0.00(+0.00%) |
Jul 27, 2006 | 5.106 | 5.272 | 5.106 | 5.264 | 30,664 | +0.08(+1.45%) |
Jul 26, 2006 | 5.287 | 5.287 | 5.181 | 5.189 | 18,965 | -0.08(-1.57%) |
Jul 25, 2006 | 5.287 | 5.317 | 5.219 | 5.272 | 18,470 | +0.01(+0.14%) |
Jul 24, 2006 | 5.272 | 5.324 | 5.196 | 5.264 | 14,237 | +0.04(+0.72%) |
Jul 21, 2006 | 5.226 | 5.279 | 5.226 | 5.226 | 7,707 | -0.03(-0.57%) |
Jul 20, 2006 | 5.257 | 5.264 | 5.249 | 5.257 | 28,019 | -0.01(-0.14%) |
Jul 19, 2006 | 5.309 | 5.309 | 5.174 | 5.264 | 10,422 | -0.11(-1.96%) |
Jul 18, 2006 | 5.204 | 5.497 | 5.174 | 5.369 | 21,276 | +0.20(+3.78%) |
Jul 17, 2006 | 5.234 | 5.234 | 5.142 | 5.174 | 3,763 | -0.02(-0.29%) |
Jul 14, 2006 | 5.226 | 5.272 | 5.189 | 5.189 | 12,336 | -0.05(-1.00%) |
Jul 13, 2006 | 5.324 | 5.422 | 5.234 | 5.241 | 27,949 | +0.01(+0.14%) |
Jul 12, 2006 | 5.269 | 5.445 | 5.234 | 5.234 | 26,296 | +0.01(+0.14%) |
Jul 11, 2006 | 5.241 | 5.399 | 5.226 | 5.226 | 26,465 | -0.04(-0.71%) |
Jul 10, 2006 | 5.302 | 5.324 | 5.257 | 5.264 | 16,989 | -0.02(-0.28%) |
Jul 07, 2006 | 5.302 | 5.302 | 5.241 | 5.279 | 29,570 | -0.02(-0.28%) |
Jul 06, 2006 | 5.129 | 5.407 | 5.129 | 5.294 | 52,530 | +0.20(+3.83%) |
Jul 05, 2006 | 5.053 | 5.106 | 4.685 | 5.099 | 77,745 | +0.07(+1.35%) |