Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.027 | 6.027 | 6.027 | 6.027 | 0 | +0.00(+0.00%) |
Sep 28, 2006 | 6.027 | 6.027 | 6.027 | 6.027 | 0 | +0.00(+0.00%) |
Sep 27, 2006 | 6.027 | 6.027 | 6.027 | 6.027 | 1,167 | +0.04(+0.67%) |
Sep 26, 2006 | 5.986 | 5.986 | 5.986 | 5.986 | 0 | +0.00(+0.00%) |
Sep 25, 2006 | 5.986 | 5.986 | 5.986 | 5.986 | 0 | +0.00(+0.00%) |
Sep 22, 2006 | 5.986 | 5.986 | 5.986 | 5.986 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 6.032 | 6.039 | 5.986 | 5.986 | 6,630 | +0.07(+1.14%) |
Sep 20, 2006 | 5.997 | 6.002 | 5.919 | 5.919 | 4,750 | -0.08(-1.30%) |
Sep 19, 2006 | 5.852 | 6.048 | 5.852 | 5.997 | 18,844 | +0.15(+2.48%) |
Sep 18, 2006 | 5.831 | 5.852 | 5.831 | 5.852 | 29,883 | +0.02(+0.35%) |
Sep 15, 2006 | 5.818 | 5.919 | 5.798 | 5.831 | 78,277 | +0.01(+0.23%) |
Sep 14, 2006 | 5.818 | 5.818 | 5.791 | 5.818 | 33,348 | -0.09(-1.57%) |
Sep 13, 2006 | 5.911 | 5.911 | 5.911 | 5.911 | 0 | +0.00(+0.00%) |
Sep 12, 2006 | 5.782 | 5.959 | 5.782 | 5.911 | 6,274 | +0.09(+1.59%) |
Sep 11, 2006 | 5.818 | 5.818 | 5.818 | 5.818 | 743 | +0.03(+0.58%) |
Sep 08, 2006 | 5.818 | 5.818 | 5.784 | 5.784 | 4,460 | -0.07(-1.15%) |
Sep 07, 2006 | 5.852 | 5.852 | 5.852 | 5.852 | 14,867 | +0.00(+0.00%) |
Sep 06, 2006 | 5.759 | 5.852 | 5.759 | 5.852 | 13,403 | +0.06(+0.96%) |
Sep 05, 2006 | 5.757 | 5.796 | 5.757 | 5.796 | 2,230 | +0.00(+0.00%) |
Sep 01, 2006 | 5.796 | 5.796 | 5.784 | 5.796 | 3,902 | +0.01(+0.20%) |
Aug 31, 2006 | 5.784 | 5.784 | 5.764 | 5.784 | 14,912 | +0.01(+0.12%) |
Aug 30, 2006 | 5.778 | 5.779 | 5.778 | 5.778 | 5,969 | +0.00(+0.00%) |
Aug 29, 2006 | 5.778 | 5.778 | 5.778 | 5.778 | 0 | +0.00(+0.00%) |
Aug 28, 2006 | 5.784 | 5.785 | 5.778 | 5.778 | 2,230 | -0.01(-0.23%) |
Aug 25, 2006 | 5.717 | 5.791 | 5.717 | 5.791 | 1,509 | +0.07(+1.29%) |
Aug 24, 2006 | 5.717 | 5.717 | 5.717 | 5.717 | 3,716 | +0.00(+0.00%) |
Aug 23, 2006 | 5.717 | 5.717 | 5.717 | 5.717 | 13,380 | -0.01(-0.26%) |
Aug 22, 2006 | 5.732 | 5.732 | 5.732 | 5.732 | 1,486 | -0.02(-0.35%) |
Aug 21, 2006 | 5.751 | 5.753 | 5.751 | 5.752 | 5,924 | +0.00(+0.02%) |
Aug 18, 2006 | 5.708 | 5.782 | 5.708 | 5.751 | 27,259 | -0.00(-0.07%) |
Aug 17, 2006 | 5.790 | 5.790 | 5.755 | 5.755 | 11,403 | -0.03(-0.47%) |
Aug 16, 2006 | 5.815 | 5.875 | 5.717 | 5.782 | 59,143 | -0.24(-4.04%) |
Aug 15, 2006 | 5.986 | 6.025 | 5.801 | 6.025 | 5,947 | +0.21(+3.55%) |
Aug 14, 2006 | 5.853 | 5.853 | 5.818 | 5.818 | 8,177 | -0.05(-0.77%) |
Aug 11, 2006 | 5.877 | 5.877 | 5.862 | 5.864 | 2,230 | -0.08(-1.42%) |
Aug 10, 2006 | 5.949 | 5.949 | 5.949 | 5.949 | 869 | +0.04(+0.71%) |
Aug 09, 2006 | 5.907 | 5.907 | 5.907 | 5.907 | 0 | +0.00(+0.00%) |
Aug 08, 2006 | 5.865 | 5.907 | 5.782 | 5.907 | 16,384 | +0.00(+0.05%) |
Aug 07, 2006 | 5.904 | 5.904 | 5.818 | 5.904 | 1,486 | -0.01(-0.25%) |
Aug 04, 2006 | 5.884 | 5.949 | 5.780 | 5.919 | 8,950 | +0.14(+2.44%) |
Aug 03, 2006 | 5.778 | 5.778 | 5.778 | 5.778 | 810 | -0.01(-0.14%) |
Aug 02, 2006 | 5.787 | 5.819 | 5.786 | 5.786 | 5,203 | +0.00(+0.02%) |
Aug 01, 2006 | 5.786 | 5.901 | 5.717 | 5.784 | 20,695 | -0.13(-2.27%) |
Jul 31, 2006 | 5.919 | 5.919 | 5.919 | 5.919 | 0 | +0.00(+0.00%) |
Jul 28, 2006 | 5.919 | 5.919 | 5.919 | 5.919 | 0 | +0.00(+0.00%) |
Jul 27, 2006 | 5.919 | 5.919 | 5.919 | 5.919 | 1,486 | +0.04(+0.71%) |
Jul 26, 2006 | 5.877 | 5.877 | 5.877 | 5.877 | 0 | +0.00(+0.00%) |
Jul 25, 2006 | 5.756 | 5.958 | 5.756 | 5.877 | 16,681 | +0.07(+1.25%) |
Jul 24, 2006 | 5.778 | 5.885 | 5.717 | 5.805 | 19,112 | +0.02(+0.35%) |
Jul 21, 2006 | 5.784 | 5.784 | 5.784 | 5.784 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 5.798 | 5.798 | 5.784 | 5.784 | 11,299 | +0.04(+0.70%) |
Jul 19, 2006 | 5.852 | 5.852 | 5.744 | 5.744 | 5,582 | -0.11(-1.84%) |
Jul 18, 2006 | 5.670 | 5.852 | 5.670 | 5.852 | 1,509 | +0.18(+3.20%) |
Jul 17, 2006 | 5.665 | 5.842 | 5.665 | 5.670 | 10,451 | -0.05(-0.82%) |
Jul 14, 2006 | 5.717 | 5.717 | 5.717 | 5.717 | 19,974 | -0.13(-2.30%) |
Jul 13, 2006 | 5.852 | 5.852 | 5.852 | 5.852 | 1,486 | +0.00(+0.00%) |
Jul 12, 2006 | 5.896 | 5.896 | 5.852 | 5.852 | 1,486 | +0.07(+1.24%) |
Jul 11, 2006 | 5.780 | 5.780 | 5.780 | 5.780 | 0 | +0.00(+0.00%) |
Jul 10, 2006 | 5.724 | 5.856 | 5.724 | 5.780 | 3,724 | -0.00(-0.05%) |
Jul 07, 2006 | 5.784 | 5.784 | 5.751 | 5.783 | 14,161 | -0.13(-2.27%) |
Jul 06, 2006 | 5.918 | 5.918 | 5.918 | 5.918 | 0 | +0.00(+0.00%) |
Jul 05, 2006 | 5.918 | 5.918 | 5.918 | 5.918 | 743 | +0.31(+5.62%) |