Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.713 | 5.723 | 5.532 | 5.684 | 46,132 | +0.01(+0.17%) |
Oct 30, 2006 | 5.637 | 5.789 | 5.627 | 5.675 | 67,730 | +0.10(+1.71%) |
Oct 27, 2006 | 5.465 | 5.599 | 5.437 | 5.580 | 72,763 | +0.09(+1.56%) |
Oct 26, 2006 | 5.561 | 5.561 | 5.484 | 5.494 | 33,236 | -0.03(-0.52%) |
Oct 25, 2006 | 5.465 | 5.541 | 5.437 | 5.522 | 50,326 | +0.07(+1.22%) |
Oct 24, 2006 | 5.503 | 5.541 | 5.456 | 5.456 | 65,109 | -0.09(-1.55%) |
Oct 23, 2006 | 5.837 | 5.837 | 5.513 | 5.541 | 108,830 | -0.27(-4.60%) |
Oct 20, 2006 | 5.847 | 5.856 | 5.789 | 5.808 | 35,857 | -0.01(-0.16%) |
Oct 19, 2006 | 5.694 | 5.866 | 5.590 | 5.818 | 67,626 | +0.11(+2.01%) |
Oct 18, 2006 | 5.665 | 5.866 | 5.484 | 5.704 | 169,641 | +0.04(+0.67%) |
Oct 17, 2006 | 5.627 | 5.675 | 5.618 | 5.665 | 91,635 | +0.02(+0.34%) |
Oct 16, 2006 | 5.789 | 5.799 | 5.627 | 5.646 | 152,866 | -0.16(-2.79%) |
Oct 13, 2006 | 5.923 | 5.923 | 5.780 | 5.808 | 75,070 | -0.10(-1.77%) |
Oct 12, 2006 | 5.961 | 5.990 | 5.770 | 5.913 | 135,881 | +0.01(+0.16%) |
Oct 11, 2006 | 5.704 | 5.904 | 5.704 | 5.904 | 33,236 | +0.04(+0.65%) |
Oct 10, 2006 | 5.894 | 5.913 | 5.818 | 5.866 | 46,971 | -0.07(-1.13%) |
Oct 09, 2006 | 5.971 | 5.990 | 5.789 | 5.932 | 68,255 | -0.06(-0.96%) |
Oct 06, 2006 | 5.961 | 6.047 | 5.923 | 5.990 | 38,688 | -0.01(-0.16%) |
Oct 05, 2006 | 5.961 | 6.037 | 5.875 | 5.999 | 76,118 | +0.01(+0.16%) |
Oct 04, 2006 | 6.066 | 6.113 | 5.913 | 5.990 | 131,687 | -0.09(-1.41%) |
Oct 03, 2006 | 6.114 | 6.190 | 6.066 | 6.076 | 52,842 | -0.04(-0.62%) |
Oct 02, 2006 | 6.152 | 6.161 | 6.104 | 6.114 | 77,586 | -0.04(-0.62%) |
Sep 29, 2006 | 6.228 | 6.343 | 6.152 | 6.152 | 78,425 | -0.09(-1.38%) |
Sep 28, 2006 | 6.238 | 6.266 | 6.200 | 6.238 | 46,447 | -0.02(-0.30%) |
Sep 27, 2006 | 6.266 | 6.314 | 6.238 | 6.257 | 48,858 | +0.00(+0.00%) |
Sep 26, 2006 | 6.295 | 6.343 | 6.238 | 6.257 | 45,188 | +0.00(+0.00%) |
Sep 25, 2006 | 6.295 | 6.314 | 6.190 | 6.257 | 56,512 | +0.00(+0.00%) |
Sep 22, 2006 | 6.276 | 6.371 | 6.200 | 6.257 | 87,442 | -0.07(-1.06%) |
Sep 21, 2006 | 6.285 | 6.381 | 6.200 | 6.324 | 72,553 | +0.05(+0.76%) |
Sep 20, 2006 | 6.390 | 6.438 | 6.276 | 6.276 | 73,392 | -0.07(-1.05%) |
Sep 19, 2006 | 6.476 | 6.476 | 6.295 | 6.343 | 69,303 | -0.09(-1.34%) |
Sep 18, 2006 | 6.438 | 6.572 | 6.381 | 6.428 | 28,832 | -0.09(-1.32%) |
Sep 15, 2006 | 6.381 | 6.581 | 6.247 | 6.514 | 108,725 | +0.13(+2.09%) |
Sep 14, 2006 | 6.409 | 6.409 | 6.142 | 6.381 | 149,720 | -0.02(-0.30%) |
Sep 13, 2006 | 6.476 | 6.514 | 6.238 | 6.400 | 86,603 | -0.07(-1.03%) |
Sep 12, 2006 | 6.247 | 6.486 | 6.200 | 6.467 | 165,447 | +0.22(+3.51%) |
Sep 11, 2006 | 6.200 | 6.343 | 6.152 | 6.247 | 118,686 | +0.06(+0.92%) |
Sep 08, 2006 | 5.990 | 6.200 | 5.990 | 6.190 | 122,041 | +0.23(+3.84%) |
Sep 07, 2006 | 6.009 | 6.056 | 5.961 | 5.961 | 78,844 | -0.08(-1.26%) |
Sep 06, 2006 | 6.152 | 6.152 | 6.028 | 6.037 | 74,650 | -0.07(-1.09%) |
Sep 05, 2006 | 5.904 | 6.104 | 5.904 | 6.104 | 236,429 | +0.23(+3.90%) |
Sep 01, 2006 | 5.770 | 5.894 | 5.723 | 5.875 | 153,285 | +0.16(+2.84%) |
Aug 31, 2006 | 5.541 | 5.723 | 5.522 | 5.713 | 97,402 | +0.17(+3.10%) |
Aug 30, 2006 | 5.513 | 5.599 | 5.494 | 5.541 | 84,296 | +0.04(+0.69%) |
Aug 29, 2006 | 5.437 | 5.532 | 5.379 | 5.503 | 96,563 | +0.01(+0.17%) |
Aug 28, 2006 | 5.437 | 5.561 | 5.437 | 5.494 | 37,744 | +0.05(+0.88%) |
Aug 25, 2006 | 5.522 | 5.532 | 5.427 | 5.446 | 28,413 | -0.04(-0.70%) |
Aug 24, 2006 | 5.360 | 5.484 | 5.322 | 5.484 | 46,551 | +0.10(+1.77%) |
Aug 23, 2006 | 5.427 | 5.456 | 5.360 | 5.389 | 33,026 | -0.05(-0.88%) |
Aug 22, 2006 | 5.417 | 5.475 | 5.351 | 5.437 | 39,841 | +0.02(+0.35%) |
Aug 21, 2006 | 5.322 | 5.417 | 5.293 | 5.417 | 86,813 | +0.10(+1.79%) |
Aug 18, 2006 | 5.265 | 5.341 | 5.246 | 5.322 | 49,173 | +0.05(+0.90%) |
Aug 17, 2006 | 5.341 | 5.360 | 5.246 | 5.274 | 60,706 | -0.04(-0.72%) |
Aug 16, 2006 | 5.322 | 5.370 | 5.246 | 5.313 | 38,269 | -0.08(-1.42%) |
Aug 15, 2006 | 5.332 | 5.389 | 5.246 | 5.389 | 59,028 | +0.10(+1.80%) |
Aug 14, 2006 | 5.236 | 5.386 | 5.189 | 5.293 | 141,333 | +0.07(+1.28%) |
Aug 11, 2006 | 5.265 | 5.274 | 5.189 | 5.227 | 436,895 | -0.04(-0.72%) |
Aug 10, 2006 | 5.246 | 5.341 | 5.150 | 5.265 | 327,960 | +0.02(+0.36%) |
Aug 09, 2006 | 5.293 | 5.341 | 5.236 | 5.246 | 111,556 | -0.23(-4.18%) |
Aug 08, 2006 | 5.484 | 5.589 | 5.456 | 5.475 | 28,203 | -0.01(-0.17%) |
Aug 07, 2006 | 5.665 | 5.665 | 5.389 | 5.484 | 90,168 | -0.13(-2.38%) |
Aug 04, 2006 | 5.551 | 5.675 | 5.532 | 5.618 | 152,342 | +0.02(+0.34%) |
Aug 03, 2006 | 5.255 | 5.684 | 5.255 | 5.599 | 196,482 | +0.40(+7.71%) |
Aug 02, 2006 | 5.189 | 5.274 | 5.169 | 5.198 | 92,160 | -0.02(-0.37%) |