Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.319 | 6.426 | 6.310 | 6.330 | 313,519 | -0.04(-0.61%) |
Sep 28, 2006 | 6.421 | 6.459 | 6.322 | 6.369 | 169,265 | -0.01(-0.14%) |
Sep 27, 2006 | 6.309 | 6.471 | 6.309 | 6.378 | 164,713 | +0.03(+0.40%) |
Sep 26, 2006 | 6.188 | 6.388 | 6.140 | 6.352 | 293,345 | +0.11(+1.81%) |
Sep 25, 2006 | 6.220 | 6.262 | 6.158 | 6.239 | 319,120 | +0.01(+0.14%) |
Sep 22, 2006 | 6.316 | 6.316 | 6.152 | 6.230 | 74,256 | -0.07(-1.17%) |
Sep 21, 2006 | 6.319 | 6.321 | 6.244 | 6.304 | 172,414 | +0.01(+0.22%) |
Sep 20, 2006 | 6.133 | 6.291 | 6.133 | 6.291 | 310,788 | +0.15(+2.43%) |
Sep 19, 2006 | 6.009 | 6.160 | 5.967 | 6.142 | 186,070 | +0.05(+0.79%) |
Sep 18, 2006 | 5.987 | 6.128 | 5.987 | 6.093 | 187,266 | +0.06(+1.00%) |
Sep 15, 2006 | 5.978 | 6.036 | 5.889 | 6.033 | 377,190 | +0.10(+1.70%) |
Sep 14, 2006 | 5.869 | 5.997 | 5.869 | 5.932 | 121,608 | +0.03(+0.56%) |
Sep 13, 2006 | 6.008 | 6.008 | 5.854 | 5.899 | 196,861 | -0.08(-1.36%) |
Sep 12, 2006 | 5.722 | 5.998 | 5.690 | 5.981 | 92,536 | +0.31(+5.38%) |
Sep 11, 2006 | 5.643 | 5.710 | 5.582 | 5.675 | 134,539 | +0.02(+0.37%) |
Sep 08, 2006 | 5.639 | 5.714 | 5.631 | 5.654 | 144,998 | -0.01(-0.21%) |
Sep 07, 2006 | 5.733 | 5.838 | 5.665 | 5.666 | 413,312 | -0.07(-1.28%) |
Sep 06, 2006 | 5.827 | 5.887 | 5.740 | 5.740 | 266,254 | -0.14(-2.46%) |
Sep 05, 2006 | 6.014 | 6.014 | 5.789 | 5.884 | 366,744 | -0.10(-1.66%) |
Sep 01, 2006 | 6.030 | 6.086 | 5.908 | 5.984 | 228,929 | -0.10(-1.63%) |
Aug 31, 2006 | 5.824 | 6.087 | 5.810 | 6.083 | 437,599 | +0.30(+5.18%) |
Aug 30, 2006 | 5.857 | 5.883 | 5.782 | 5.783 | 128,405 | -0.07(-1.18%) |
Aug 29, 2006 | 5.698 | 5.872 | 5.643 | 5.853 | 240,578 | +0.18(+3.18%) |
Aug 28, 2006 | 5.695 | 5.726 | 5.627 | 5.672 | 265,835 | +0.02(+0.37%) |
Aug 25, 2006 | 5.643 | 5.713 | 5.606 | 5.651 | 94,570 | -0.01(-0.19%) |
Aug 24, 2006 | 5.645 | 5.749 | 5.598 | 5.661 | 249,688 | -0.00(-0.05%) |
Aug 23, 2006 | 5.854 | 5.877 | 5.592 | 5.665 | 271,270 | -0.19(-3.24%) |
Aug 22, 2006 | 5.880 | 5.943 | 5.838 | 5.854 | 146,692 | -0.09(-1.47%) |
Aug 21, 2006 | 5.959 | 6.018 | 5.926 | 5.941 | 107,035 | -0.05(-0.85%) |
Aug 18, 2006 | 5.982 | 6.018 | 5.893 | 5.993 | 134,080 | +0.04(+0.68%) |
Aug 17, 2006 | 5.809 | 6.005 | 5.795 | 5.952 | 504,606 | +0.13(+2.28%) |
Aug 16, 2006 | 5.610 | 5.823 | 5.610 | 5.820 | 106,344 | +0.16(+2.74%) |
Aug 15, 2006 | 5.692 | 5.756 | 5.610 | 5.665 | 69,784 | +0.03(+0.59%) |
Aug 14, 2006 | 5.657 | 5.794 | 5.606 | 5.631 | 113,939 | +0.04(+0.78%) |
Aug 11, 2006 | 5.568 | 5.625 | 5.529 | 5.588 | 76,296 | -0.02(-0.27%) |
Aug 10, 2006 | 5.528 | 5.618 | 5.499 | 5.603 | 173,611 | +0.00(+0.00%) |
Aug 09, 2006 | 5.622 | 5.878 | 5.511 | 5.603 | 502,147 | +0.09(+1.55%) |
Aug 08, 2006 | 5.687 | 5.717 | 5.510 | 5.517 | 160,447 | -0.16(-2.86%) |
Aug 07, 2006 | 5.568 | 5.680 | 5.568 | 5.680 | 134,399 | +0.05(+0.94%) |
Aug 04, 2006 | 5.743 | 5.774 | 5.574 | 5.627 | 96,344 | -0.01(-0.16%) |
Aug 03, 2006 | 5.639 | 5.639 | 5.574 | 5.636 | 120,744 | +0.01(+0.11%) |
Aug 02, 2006 | 5.665 | 5.710 | 5.591 | 5.630 | 155,703 | -0.03(-0.48%) |
Aug 01, 2006 | 5.765 | 5.765 | 5.592 | 5.657 | 249,023 | -0.17(-2.94%) |
Jul 31, 2006 | 5.735 | 5.835 | 5.719 | 5.829 | 100,902 | -0.06(-0.95%) |
Jul 28, 2006 | 5.636 | 5.884 | 5.633 | 5.884 | 98,065 | +0.26(+4.63%) |
Jul 27, 2006 | 5.655 | 5.758 | 5.598 | 5.624 | 201,320 | +0.01(+0.24%) |
Jul 26, 2006 | 5.549 | 5.663 | 5.493 | 5.610 | 105,381 | +0.01(+0.13%) |
Jul 25, 2006 | 5.603 | 5.665 | 5.528 | 5.603 | 167,391 | -0.02(-0.32%) |
Jul 24, 2006 | 5.541 | 5.621 | 5.427 | 5.621 | 82,941 | +0.14(+2.64%) |
Jul 21, 2006 | 5.552 | 5.552 | 5.377 | 5.476 | 136,884 | -0.10(-1.83%) |
Jul 20, 2006 | 5.728 | 5.791 | 5.565 | 5.579 | 210,609 | -0.18(-3.19%) |
Jul 19, 2006 | 5.522 | 5.764 | 5.505 | 5.762 | 117,049 | +0.32(+5.89%) |
Jul 18, 2006 | 5.420 | 5.446 | 5.305 | 5.442 | 111,521 | +0.02(+0.44%) |
Jul 17, 2006 | 5.424 | 5.449 | 5.371 | 5.418 | 106,025 | +0.00(+0.00%) |
Jul 14, 2006 | 5.481 | 5.481 | 5.416 | 5.418 | 124,033 | -0.02(-0.36%) |
Jul 13, 2006 | 5.503 | 5.503 | 5.434 | 5.437 | 151,064 | -0.09(-1.55%) |
Jul 12, 2006 | 5.619 | 5.619 | 5.511 | 5.523 | 132,837 | -0.12(-2.21%) |
Jul 11, 2006 | 5.567 | 5.655 | 5.531 | 5.648 | 98,198 | +0.06(+1.05%) |
Jul 10, 2006 | 5.493 | 5.598 | 5.470 | 5.589 | 138,266 | +0.13(+2.37%) |
Jul 07, 2006 | 5.470 | 5.574 | 5.451 | 5.460 | 97,480 | -0.03(-0.60%) |
Jul 06, 2006 | 5.506 | 5.579 | 5.457 | 5.493 | 143,921 | -0.00(-0.03%) |
Jul 05, 2006 | 5.555 | 5.570 | 5.443 | 5.494 | 209,606 | -0.14(-2.43%) |