Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.678 | 5.711 | 5.673 | 5.700 | 4,373 | +0.01(+0.16%) |
Sep 28, 2006 | 5.683 | 5.700 | 5.683 | 5.691 | 9,740 | +0.01(+0.14%) |
Sep 27, 2006 | 5.757 | 5.757 | 5.677 | 5.683 | 42,809 | -0.02(-0.30%) |
Sep 26, 2006 | 5.826 | 5.826 | 5.694 | 5.700 | 12,562 | -0.14(-2.44%) |
Sep 25, 2006 | 5.745 | 5.842 | 5.745 | 5.842 | 1,579 | +0.22(+3.96%) |
Sep 22, 2006 | 5.791 | 5.791 | 5.614 | 5.620 | 44,153 | -0.17(-2.95%) |
Sep 21, 2006 | 5.791 | 5.791 | 5.791 | 5.791 | 0 | +0.00(+0.00%) |
Sep 20, 2006 | 5.876 | 5.876 | 5.745 | 5.791 | 13,825 | -0.06(-1.07%) |
Sep 19, 2006 | 5.859 | 5.859 | 5.854 | 5.854 | 701 | -0.08(-1.38%) |
Sep 18, 2006 | 6.019 | 6.019 | 5.757 | 5.935 | 11,353 | -0.09(-1.48%) |
Sep 15, 2006 | 5.939 | 6.025 | 5.933 | 6.025 | 4,254 | +0.05(+0.76%) |
Sep 14, 2006 | 6.121 | 6.121 | 5.945 | 5.979 | 2,894 | -0.13(-2.15%) |
Sep 13, 2006 | 6.150 | 6.150 | 6.087 | 6.110 | 1,540 | +0.08(+1.32%) |
Sep 12, 2006 | 6.036 | 6.042 | 5.993 | 6.030 | 1,754 | +0.05(+0.86%) |
Sep 11, 2006 | 5.979 | 5.979 | 5.979 | 5.979 | 0 | +0.00(+0.00%) |
Sep 08, 2006 | 5.939 | 5.985 | 5.939 | 5.979 | 526 | +0.05(+0.87%) |
Sep 07, 2006 | 6.110 | 6.121 | 5.928 | 5.928 | 18,773 | -0.18(-2.89%) |
Sep 06, 2006 | 5.945 | 6.127 | 5.945 | 6.104 | 27,312 | +0.15(+2.49%) |
Sep 05, 2006 | 5.956 | 5.956 | 5.928 | 5.956 | 6,351 | -0.06(-0.95%) |
Sep 01, 2006 | 5.985 | 6.025 | 5.962 | 6.013 | 8,790 | +0.03(+0.57%) |
Aug 31, 2006 | 5.928 | 5.979 | 5.922 | 5.979 | 1,873 | +0.01(+0.10%) |
Aug 30, 2006 | 5.928 | 5.985 | 5.922 | 5.973 | 2,017 | +0.01(+0.19%) |
Aug 29, 2006 | 5.933 | 5.962 | 5.831 | 5.962 | 8,642 | +0.04(+0.67%) |
Aug 28, 2006 | 5.985 | 5.985 | 5.865 | 5.922 | 3,510 | +0.06(+1.07%) |
Aug 25, 2006 | 5.808 | 5.859 | 5.808 | 5.859 | 1,052 | +0.10(+1.68%) |
Aug 24, 2006 | 5.831 | 5.899 | 5.705 | 5.762 | 17,246 | -0.07(-1.17%) |
Aug 23, 2006 | 5.683 | 5.871 | 5.603 | 5.831 | 4,737 | +0.06(+0.99%) |
Aug 22, 2006 | 5.774 | 5.945 | 5.705 | 5.774 | 27,077 | +0.07(+1.30%) |
Aug 21, 2006 | 5.871 | 5.922 | 5.683 | 5.700 | 45,276 | -0.16(-2.72%) |
Aug 18, 2006 | 5.962 | 5.962 | 5.859 | 5.859 | 6,616 | -0.16(-2.65%) |
Aug 17, 2006 | 5.922 | 6.019 | 5.814 | 6.019 | 13,509 | +0.10(+1.73%) |
Aug 16, 2006 | 5.865 | 5.945 | 5.831 | 5.916 | 5,088 | +0.10(+1.76%) |
Aug 15, 2006 | 5.859 | 5.871 | 5.814 | 5.814 | 12,407 | -0.05(-0.78%) |
Aug 14, 2006 | 5.899 | 5.968 | 5.842 | 5.859 | 9,733 | -0.07(-1.25%) |
Aug 11, 2006 | 5.985 | 6.013 | 5.933 | 5.933 | 8,211 | -0.15(-2.53%) |
Aug 10, 2006 | 6.082 | 6.087 | 5.985 | 6.087 | 6,682 | +0.05(+0.75%) |
Aug 09, 2006 | 6.127 | 6.127 | 6.013 | 6.042 | 2,996 | -0.13(-2.12%) |
Aug 08, 2006 | 6.167 | 6.213 | 6.070 | 6.173 | 8,586 | +0.07(+1.22%) |
Aug 07, 2006 | 6.139 | 6.167 | 6.082 | 6.099 | 22,154 | -0.05(-0.74%) |
Aug 04, 2006 | 6.053 | 6.167 | 6.053 | 6.144 | 12,883 | -0.10(-1.55%) |
Aug 03, 2006 | 6.218 | 6.258 | 6.139 | 6.241 | 12,544 | +0.17(+2.82%) |
Aug 02, 2006 | 6.247 | 6.321 | 6.047 | 6.070 | 8,593 | -0.19(-3.09%) |
Aug 01, 2006 | 5.933 | 6.304 | 5.933 | 6.264 | 15,764 | +0.07(+1.20%) |
Jul 31, 2006 | 6.241 | 6.350 | 6.127 | 6.190 | 7,740 | -0.03(-0.46%) |
Jul 28, 2006 | 5.842 | 6.224 | 5.842 | 6.218 | 20,492 | +0.38(+6.44%) |
Jul 27, 2006 | 6.107 | 6.107 | 5.842 | 5.842 | 34,758 | -0.04(-0.68%) |
Jul 26, 2006 | 6.560 | 6.560 | 5.865 | 5.882 | 89,070 | -0.47(-7.36%) |
Jul 25, 2006 | 6.469 | 6.469 | 6.344 | 6.349 | 13,555 | -0.12(-1.85%) |
Jul 24, 2006 | 6.549 | 6.549 | 6.372 | 6.469 | 19,474 | -0.01(-0.18%) |
Jul 21, 2006 | 6.458 | 6.503 | 6.418 | 6.481 | 6,275 | +0.03(+0.44%) |
Jul 20, 2006 | 6.659 | 6.659 | 6.372 | 6.452 | 25,129 | -0.05(-0.70%) |
Jul 19, 2006 | 6.446 | 6.555 | 6.410 | 6.498 | 23,411 | +0.02(+0.35%) |
Jul 18, 2006 | 6.401 | 6.578 | 6.361 | 6.475 | 10,419 | +0.02(+0.35%) |
Jul 17, 2006 | 6.532 | 6.532 | 6.367 | 6.452 | 38,460 | -0.27(-4.07%) |
Jul 14, 2006 | 7.210 | 7.210 | 6.429 | 6.726 | 54,345 | -0.63(-8.60%) |
Jul 13, 2006 | 7.335 | 7.444 | 7.178 | 7.358 | 9,068 | +0.01(+0.08%) |
Jul 12, 2006 | 7.353 | 7.438 | 7.353 | 7.353 | 10,176 | +0.21(+2.87%) |
Jul 11, 2006 | 7.427 | 7.478 | 7.147 | 7.147 | 43,972 | -0.21(-2.87%) |
Jul 10, 2006 | 7.763 | 7.763 | 7.318 | 7.358 | 81,782 | -0.47(-5.97%) |
Jul 07, 2006 | 7.335 | 7.831 | 7.170 | 7.826 | 53,684 | +0.27(+3.62%) |
Jul 06, 2006 | 7.267 | 7.552 | 7.216 | 7.552 | 25,924 | +0.32(+4.41%) |
Jul 05, 2006 | 6.868 | 7.233 | 6.868 | 7.233 | 91,789 | +0.10(+1.36%) |