Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.306 | 6.306 | 6.247 | 6.272 | 145,982 | -0.05(-0.86%) |
Sep 28, 2006 | 6.306 | 6.351 | 6.306 | 6.326 | 184,511 | +0.02(+0.26%) |
Sep 27, 2006 | 6.283 | 6.312 | 6.239 | 6.310 | 105,059 | +0.03(+0.43%) |
Sep 26, 2006 | 6.249 | 6.291 | 6.228 | 6.283 | 137,366 | +0.03(+0.40%) |
Sep 25, 2006 | 6.251 | 6.278 | 6.224 | 6.257 | 107,931 | +0.04(+0.67%) |
Sep 22, 2006 | 6.203 | 6.234 | 6.153 | 6.216 | 129,708 | +0.06(+1.05%) |
Sep 21, 2006 | 6.205 | 6.280 | 6.117 | 6.151 | 200,545 | -0.01(-0.14%) |
Sep 20, 2006 | 6.034 | 6.209 | 6.034 | 6.159 | 153,161 | +0.15(+2.47%) |
Sep 19, 2006 | 6.122 | 6.178 | 5.969 | 6.011 | 257,981 | -0.12(-1.91%) |
Sep 18, 2006 | 6.151 | 6.161 | 6.072 | 6.128 | 155,076 | +0.01(+0.14%) |
Sep 15, 2006 | 6.065 | 6.268 | 6.023 | 6.120 | 250,084 | +0.06(+1.00%) |
Sep 14, 2006 | 6.080 | 6.132 | 6.023 | 6.059 | 163,212 | -0.01(-0.17%) |
Sep 13, 2006 | 6.197 | 6.197 | 5.984 | 6.069 | 215,622 | -0.15(-2.39%) |
Sep 12, 2006 | 6.172 | 6.232 | 6.132 | 6.218 | 187,383 | +0.03(+0.51%) |
Sep 11, 2006 | 6.080 | 6.211 | 5.946 | 6.186 | 352,989 | +0.08(+1.27%) |
Sep 08, 2006 | 6.161 | 6.182 | 6.088 | 6.109 | 158,426 | -0.05(-0.81%) |
Sep 07, 2006 | 6.186 | 6.186 | 6.084 | 6.159 | 158,426 | -0.03(-0.41%) |
Sep 06, 2006 | 6.241 | 6.247 | 6.153 | 6.184 | 123,965 | -0.10(-1.66%) |
Sep 05, 2006 | 6.316 | 6.318 | 6.237 | 6.289 | 137,127 | -0.03(-0.43%) |
Sep 01, 2006 | 6.310 | 6.324 | 6.266 | 6.316 | 192,887 | +0.04(+0.60%) |
Aug 31, 2006 | 6.316 | 6.339 | 6.264 | 6.278 | 113,195 | -0.04(-0.66%) |
Aug 30, 2006 | 6.287 | 6.402 | 6.283 | 6.320 | 207,486 | +0.05(+0.87%) |
Aug 29, 2006 | 6.372 | 6.372 | 6.243 | 6.266 | 440,818 | -0.09(-1.35%) |
Aug 28, 2006 | 6.291 | 6.389 | 6.285 | 6.351 | 207,007 | +0.08(+1.27%) |
Aug 25, 2006 | 6.153 | 6.283 | 6.153 | 6.272 | 97,401 | +0.12(+1.90%) |
Aug 24, 2006 | 6.197 | 6.197 | 6.124 | 6.155 | 138,084 | -0.03(-0.54%) |
Aug 23, 2006 | 6.172 | 6.278 | 6.157 | 6.189 | 220,409 | -0.01(-0.20%) |
Aug 22, 2006 | 6.203 | 6.253 | 6.186 | 6.201 | 121,093 | +0.01(+0.17%) |
Aug 21, 2006 | 6.199 | 6.260 | 6.176 | 6.191 | 203,657 | +0.02(+0.37%) |
Aug 18, 2006 | 6.186 | 6.189 | 6.147 | 6.168 | 268,272 | -0.02(-0.27%) |
Aug 17, 2006 | 6.197 | 6.226 | 6.143 | 6.184 | 135,691 | +0.01(+0.10%) |
Aug 16, 2006 | 6.130 | 6.228 | 6.130 | 6.178 | 198,870 | +0.05(+0.75%) |
Aug 15, 2006 | 6.101 | 6.174 | 6.059 | 6.132 | 252,955 | +0.08(+1.31%) |
Aug 14, 2006 | 6.166 | 6.166 | 6.017 | 6.053 | 363,998 | -0.09(-1.50%) |
Aug 11, 2006 | 6.140 | 6.232 | 6.109 | 6.145 | 247,212 | +0.02(+0.34%) |
Aug 10, 2006 | 6.234 | 6.249 | 6.115 | 6.124 | 516,920 | -0.12(-1.87%) |
Aug 09, 2006 | 6.195 | 6.249 | 6.163 | 6.241 | 358,733 | +0.06(+0.95%) |
Aug 08, 2006 | 6.145 | 6.193 | 6.107 | 6.182 | 183,315 | +0.03(+0.54%) |
Aug 07, 2006 | 6.249 | 6.249 | 6.111 | 6.149 | 144,306 | -0.09(-1.47%) |
Aug 04, 2006 | 6.262 | 6.312 | 6.199 | 6.241 | 116,785 | -0.00(-0.03%) |
Aug 03, 2006 | 6.243 | 6.272 | 6.170 | 6.243 | 147,657 | +0.00(+0.00%) |
Aug 02, 2006 | 6.189 | 6.280 | 6.189 | 6.243 | 200,067 | +0.07(+1.12%) |
Aug 01, 2006 | 6.067 | 6.195 | 6.013 | 6.174 | 215,144 | +0.11(+1.90%) |
Jul 31, 2006 | 6.117 | 6.157 | 6.059 | 6.059 | 237,879 | -0.05(-0.89%) |
Jul 28, 2006 | 6.036 | 6.143 | 6.036 | 6.113 | 126,597 | +0.08(+1.28%) |
Jul 27, 2006 | 6.161 | 6.205 | 6.023 | 6.036 | 287,417 | -0.12(-1.90%) |
Jul 26, 2006 | 6.034 | 6.201 | 6.034 | 6.153 | 402,049 | +0.13(+2.12%) |
Jul 25, 2006 | 5.973 | 6.061 | 5.942 | 6.026 | 192,648 | +0.07(+1.12%) |
Jul 24, 2006 | 5.940 | 5.969 | 5.940 | 5.959 | 181,161 | +0.01(+0.25%) |
Jul 21, 2006 | 5.988 | 5.988 | 5.923 | 5.944 | 215,144 | -0.04(-0.70%) |
Jul 20, 2006 | 6.038 | 6.038 | 5.977 | 5.986 | 153,640 | -0.01(-0.17%) |
Jul 19, 2006 | 5.975 | 6.019 | 5.934 | 5.996 | 200,785 | +0.02(+0.35%) |
Jul 18, 2006 | 5.871 | 6.003 | 5.871 | 5.975 | 285,981 | +0.11(+1.82%) |
Jul 17, 2006 | 5.900 | 5.913 | 5.860 | 5.869 | 179,725 | -0.03(-0.53%) |
Jul 14, 2006 | 5.842 | 5.929 | 5.810 | 5.900 | 291,964 | +0.07(+1.18%) |
Jul 13, 2006 | 5.890 | 5.890 | 5.787 | 5.831 | 318,528 | -0.06(-0.99%) |
Jul 12, 2006 | 5.879 | 5.957 | 5.877 | 5.890 | 271,622 | -0.01(-0.18%) |
Jul 11, 2006 | 5.906 | 5.934 | 5.877 | 5.900 | 343,895 | -0.04(-0.74%) |
Jul 10, 2006 | 5.871 | 5.955 | 5.787 | 5.944 | 223,998 | +0.06(+1.10%) |
Jul 07, 2006 | 5.850 | 5.904 | 5.829 | 5.879 | 289,331 | +0.01(+0.11%) |
Jul 06, 2006 | 5.959 | 5.959 | 5.819 | 5.873 | 483,655 | -0.08(-1.40%) |
Jul 05, 2006 | 6.046 | 6.059 | 5.934 | 5.957 | 616,954 | -0.10(-1.69%) |