Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.669 | 5.702 | 5.664 | 5.690 | 4,381 | +0.01(+0.16%) |
Sep 28, 2006 | 5.673 | 5.690 | 5.673 | 5.682 | 9,756 | +0.01(+0.14%) |
Sep 27, 2006 | 5.747 | 5.747 | 5.668 | 5.673 | 42,879 | -0.02(-0.30%) |
Sep 26, 2006 | 5.817 | 5.817 | 5.685 | 5.690 | 12,582 | -0.14(-2.44%) |
Sep 25, 2006 | 5.736 | 5.833 | 5.736 | 5.833 | 1,581 | +0.22(+3.96%) |
Sep 22, 2006 | 5.781 | 5.781 | 5.605 | 5.611 | 44,225 | -0.17(-2.95%) |
Sep 21, 2006 | 5.781 | 5.781 | 5.781 | 5.781 | 0 | +0.00(+0.00%) |
Sep 20, 2006 | 5.867 | 5.867 | 5.736 | 5.781 | 13,847 | -0.06(-1.07%) |
Sep 19, 2006 | 5.850 | 5.850 | 5.844 | 5.844 | 702 | -0.08(-1.38%) |
Sep 18, 2006 | 6.009 | 6.009 | 5.747 | 5.926 | 11,371 | -0.09(-1.48%) |
Sep 15, 2006 | 5.929 | 6.015 | 5.924 | 6.015 | 4,261 | +0.05(+0.76%) |
Sep 14, 2006 | 6.112 | 6.112 | 5.935 | 5.969 | 2,899 | -0.13(-2.15%) |
Sep 13, 2006 | 6.140 | 6.140 | 6.077 | 6.100 | 1,542 | +0.08(+1.32%) |
Sep 12, 2006 | 6.026 | 6.032 | 5.983 | 6.020 | 1,757 | +0.05(+0.86%) |
Sep 11, 2006 | 5.969 | 5.969 | 5.969 | 5.969 | 0 | +0.00(+0.00%) |
Sep 08, 2006 | 5.929 | 5.975 | 5.929 | 5.969 | 527 | +0.05(+0.87%) |
Sep 07, 2006 | 6.100 | 6.112 | 5.918 | 5.918 | 18,803 | -0.18(-2.89%) |
Sep 06, 2006 | 5.935 | 6.117 | 5.935 | 6.094 | 27,356 | +0.15(+2.49%) |
Sep 05, 2006 | 5.947 | 5.947 | 5.918 | 5.947 | 6,361 | -0.06(-0.95%) |
Sep 01, 2006 | 5.975 | 6.015 | 5.952 | 6.003 | 8,804 | +0.03(+0.57%) |
Aug 31, 2006 | 5.918 | 5.969 | 5.912 | 5.969 | 1,876 | +0.01(+0.10%) |
Aug 30, 2006 | 5.918 | 5.975 | 5.912 | 5.964 | 2,020 | +0.01(+0.19%) |
Aug 29, 2006 | 5.924 | 5.952 | 5.821 | 5.952 | 8,656 | +0.04(+0.67%) |
Aug 28, 2006 | 5.975 | 5.975 | 5.855 | 5.912 | 3,516 | +0.06(+1.07%) |
Aug 25, 2006 | 5.799 | 5.850 | 5.799 | 5.850 | 1,054 | +0.10(+1.68%) |
Aug 24, 2006 | 5.821 | 5.890 | 5.696 | 5.753 | 17,274 | -0.07(-1.17%) |
Aug 23, 2006 | 5.673 | 5.861 | 5.594 | 5.821 | 4,744 | +0.06(+0.99%) |
Aug 22, 2006 | 5.764 | 5.935 | 5.696 | 5.764 | 27,120 | +0.07(+1.30%) |
Aug 21, 2006 | 5.861 | 5.912 | 5.673 | 5.690 | 45,349 | -0.16(-2.72%) |
Aug 18, 2006 | 5.952 | 5.952 | 5.850 | 5.850 | 6,626 | -0.16(-2.65%) |
Aug 17, 2006 | 5.912 | 6.009 | 5.804 | 6.009 | 13,531 | +0.10(+1.73%) |
Aug 16, 2006 | 5.855 | 5.935 | 5.821 | 5.907 | 5,096 | +0.10(+1.76%) |
Aug 15, 2006 | 5.850 | 5.861 | 5.804 | 5.804 | 12,427 | -0.05(-0.78%) |
Aug 14, 2006 | 5.890 | 5.958 | 5.833 | 5.850 | 9,749 | -0.07(-1.25%) |
Aug 11, 2006 | 5.975 | 6.003 | 5.924 | 5.924 | 8,224 | -0.15(-2.53%) |
Aug 10, 2006 | 6.072 | 6.077 | 5.975 | 6.077 | 6,693 | +0.05(+0.75%) |
Aug 09, 2006 | 6.117 | 6.117 | 6.003 | 6.032 | 3,001 | -0.13(-2.12%) |
Aug 08, 2006 | 6.157 | 6.203 | 6.060 | 6.163 | 8,600 | +0.07(+1.21%) |
Aug 07, 2006 | 6.129 | 6.157 | 6.072 | 6.089 | 22,189 | -0.05(-0.74%) |
Aug 04, 2006 | 6.043 | 6.157 | 6.043 | 6.134 | 12,904 | -0.10(-1.55%) |
Aug 03, 2006 | 6.208 | 6.248 | 6.129 | 6.231 | 12,564 | +0.17(+2.82%) |
Aug 02, 2006 | 6.237 | 6.311 | 6.038 | 6.060 | 8,607 | -0.19(-3.09%) |
Aug 01, 2006 | 5.924 | 6.294 | 5.924 | 6.254 | 15,789 | +0.07(+1.20%) |
Jul 31, 2006 | 6.231 | 6.340 | 6.117 | 6.180 | 7,753 | -0.03(-0.46%) |
Jul 28, 2006 | 5.833 | 6.214 | 5.833 | 6.208 | 20,525 | +0.38(+6.44%) |
Jul 27, 2006 | 6.097 | 6.097 | 5.833 | 5.833 | 34,814 | -0.04(-0.68%) |
Jul 26, 2006 | 6.550 | 6.550 | 5.855 | 5.873 | 89,214 | -0.47(-7.36%) |
Jul 25, 2006 | 6.459 | 6.459 | 6.333 | 6.339 | 13,577 | -0.12(-1.85%) |
Jul 24, 2006 | 6.538 | 6.538 | 6.362 | 6.459 | 19,506 | -0.01(-0.18%) |
Jul 21, 2006 | 6.447 | 6.493 | 6.407 | 6.470 | 6,285 | +0.03(+0.44%) |
Jul 20, 2006 | 6.648 | 6.648 | 6.362 | 6.442 | 25,170 | -0.05(-0.70%) |
Jul 19, 2006 | 6.436 | 6.544 | 6.400 | 6.487 | 23,449 | +0.02(+0.35%) |
Jul 18, 2006 | 6.390 | 6.568 | 6.351 | 6.464 | 10,436 | +0.02(+0.35%) |
Jul 17, 2006 | 6.521 | 6.521 | 6.356 | 6.442 | 38,522 | -0.27(-4.07%) |
Jul 14, 2006 | 7.198 | 7.198 | 6.419 | 6.715 | 54,433 | -0.63(-8.60%) |
Jul 13, 2006 | 7.324 | 7.432 | 7.167 | 7.346 | 9,083 | +0.01(+0.08%) |
Jul 12, 2006 | 7.341 | 7.426 | 7.341 | 7.341 | 10,192 | +0.20(+2.87%) |
Jul 11, 2006 | 7.415 | 7.466 | 7.136 | 7.136 | 44,044 | -0.21(-2.87%) |
Jul 10, 2006 | 7.750 | 7.750 | 7.307 | 7.346 | 81,914 | -0.47(-5.97%) |
Jul 07, 2006 | 7.324 | 7.819 | 7.159 | 7.813 | 53,771 | +0.27(+3.62%) |
Jul 06, 2006 | 7.255 | 7.540 | 7.204 | 7.540 | 25,966 | +0.32(+4.41%) |
Jul 05, 2006 | 6.857 | 7.221 | 6.857 | 7.221 | 91,938 | +0.10(+1.36%) |