Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.736 | 5.785 | 5.711 | 5.745 | 242,013 | +0.04(+0.65%) |
Sep 28, 2006 | 5.739 | 5.773 | 5.705 | 5.708 | 214,304 | +0.01(+0.10%) |
Sep 27, 2006 | 5.731 | 5.745 | 5.685 | 5.702 | 333,908 | +0.00(+0.00%) |
Sep 26, 2006 | 5.725 | 5.731 | 5.682 | 5.702 | 385,468 | +0.00(+0.00%) |
Sep 25, 2006 | 5.694 | 5.728 | 5.685 | 5.702 | 162,394 | +0.01(+0.20%) |
Sep 22, 2006 | 5.728 | 5.731 | 5.685 | 5.691 | 153,626 | -0.03(-0.50%) |
Sep 21, 2006 | 5.716 | 5.734 | 5.691 | 5.719 | 179,230 | +0.00(+0.05%) |
Sep 20, 2006 | 5.742 | 5.756 | 5.674 | 5.716 | 220,968 | +0.03(+0.55%) |
Sep 19, 2006 | 5.714 | 5.714 | 5.658 | 5.685 | 319,177 | +0.01(+0.25%) |
Sep 18, 2006 | 5.707 | 5.734 | 5.668 | 5.671 | 263,409 | -0.03(-0.55%) |
Sep 15, 2006 | 5.736 | 5.742 | 5.688 | 5.702 | 222,371 | -0.02(-0.35%) |
Sep 14, 2006 | 5.671 | 5.722 | 5.648 | 5.722 | 269,371 | +0.07(+1.31%) |
Sep 13, 2006 | 5.671 | 5.674 | 5.631 | 5.648 | 214,304 | -0.00(-0.05%) |
Sep 12, 2006 | 5.702 | 5.705 | 5.645 | 5.651 | 227,983 | -0.03(-0.45%) |
Sep 11, 2006 | 5.694 | 5.702 | 5.602 | 5.676 | 224,476 | -0.01(-0.10%) |
Sep 08, 2006 | 5.628 | 5.688 | 5.600 | 5.682 | 176,073 | +0.10(+1.74%) |
Sep 07, 2006 | 5.568 | 5.645 | 5.557 | 5.585 | 166,603 | +0.02(+0.31%) |
Sep 06, 2006 | 5.645 | 5.645 | 5.560 | 5.568 | 162,745 | -0.06(-1.01%) |
Sep 05, 2006 | 5.668 | 5.676 | 5.622 | 5.625 | 178,528 | -0.02(-0.35%) |
Sep 01, 2006 | 5.634 | 5.674 | 5.608 | 5.645 | 168,006 | +0.04(+0.71%) |
Aug 31, 2006 | 5.642 | 5.659 | 5.600 | 5.605 | 180,984 | -0.04(-0.71%) |
Aug 30, 2006 | 5.662 | 5.682 | 5.602 | 5.645 | 233,595 | +0.03(+0.46%) |
Aug 29, 2006 | 5.551 | 5.674 | 5.534 | 5.619 | 277,438 | +0.09(+1.55%) |
Aug 28, 2006 | 5.560 | 5.591 | 5.523 | 5.534 | 216,760 | -0.03(-0.46%) |
Aug 25, 2006 | 5.582 | 5.591 | 5.528 | 5.560 | 298,483 | +0.03(+0.57%) |
Aug 24, 2006 | 5.674 | 5.691 | 5.525 | 5.528 | 375,647 | -0.11(-1.87%) |
Aug 23, 2006 | 5.594 | 5.657 | 5.565 | 5.634 | 215,006 | +0.07(+1.23%) |
Aug 22, 2006 | 5.605 | 5.622 | 5.560 | 5.565 | 247,625 | -0.02(-0.36%) |
Aug 21, 2006 | 5.659 | 5.685 | 5.576 | 5.585 | 205,886 | -0.03(-0.46%) |
Aug 18, 2006 | 5.602 | 5.631 | 5.574 | 5.611 | 195,013 | +0.06(+1.13%) |
Aug 17, 2006 | 5.560 | 5.617 | 5.545 | 5.548 | 213,252 | +0.03(+0.52%) |
Aug 16, 2006 | 5.631 | 5.645 | 5.520 | 5.520 | 377,400 | -0.06(-1.07%) |
Aug 15, 2006 | 5.591 | 5.622 | 5.551 | 5.580 | 278,140 | +0.03(+0.57%) |
Aug 14, 2006 | 5.543 | 5.588 | 5.517 | 5.548 | 230,789 | +0.04(+0.78%) |
Aug 11, 2006 | 5.534 | 5.560 | 5.480 | 5.505 | 250,782 | -0.01(-0.10%) |
Aug 10, 2006 | 5.528 | 5.537 | 5.485 | 5.511 | 201,678 | -0.01(-0.15%) |
Aug 09, 2006 | 5.568 | 5.584 | 5.485 | 5.520 | 234,647 | -0.02(-0.36%) |
Aug 08, 2006 | 5.528 | 5.594 | 5.528 | 5.540 | 187,297 | +0.02(+0.41%) |
Aug 07, 2006 | 5.554 | 5.560 | 5.494 | 5.517 | 131,178 | -0.03(-0.57%) |
Aug 04, 2006 | 5.543 | 5.557 | 5.517 | 5.548 | 163,797 | +0.04(+0.78%) |
Aug 03, 2006 | 5.480 | 5.528 | 5.468 | 5.505 | 122,760 | +0.03(+0.47%) |
Aug 02, 2006 | 5.497 | 5.528 | 5.466 | 5.480 | 273,229 | +0.02(+0.42%) |
Aug 01, 2006 | 5.474 | 5.491 | 5.448 | 5.457 | 265,864 | +0.01(+0.21%) |
Jul 31, 2006 | 5.466 | 5.471 | 5.426 | 5.446 | 274,282 | +0.04(+0.69%) |
Jul 28, 2006 | 5.440 | 5.474 | 5.377 | 5.409 | 288,662 | +0.04(+0.74%) |
Jul 27, 2006 | 5.349 | 5.369 | 5.332 | 5.369 | 112,238 | +0.05(+1.02%) |
Jul 26, 2006 | 5.309 | 5.343 | 5.297 | 5.314 | 199,222 | +0.01(+0.27%) |
Jul 25, 2006 | 5.357 | 5.360 | 5.274 | 5.300 | 233,595 | -0.05(-0.91%) |
Jul 24, 2006 | 5.428 | 5.460 | 5.332 | 5.349 | 231,140 | -0.05(-0.95%) |
Jul 21, 2006 | 5.360 | 5.411 | 5.340 | 5.400 | 197,118 | +0.09(+1.61%) |
Jul 20, 2006 | 5.343 | 5.369 | 5.274 | 5.314 | 284,804 | -0.13(-2.36%) |
Jul 19, 2006 | 5.446 | 5.483 | 5.389 | 5.443 | 280,595 | +0.02(+0.32%) |
Jul 18, 2006 | 5.440 | 5.446 | 5.394 | 5.426 | 149,767 | +0.01(+0.11%) |
Jul 17, 2006 | 5.423 | 5.463 | 5.380 | 5.420 | 148,014 | +0.00(+0.05%) |
Jul 14, 2006 | 5.488 | 5.488 | 5.400 | 5.417 | 257,095 | -0.04(-0.78%) |
Jul 13, 2006 | 5.460 | 5.488 | 5.431 | 5.460 | 145,208 | +0.01(+0.10%) |
Jul 12, 2006 | 5.488 | 5.491 | 5.443 | 5.454 | 135,387 | -0.03(-0.52%) |
Jul 11, 2006 | 5.485 | 5.485 | 5.428 | 5.483 | 211,498 | +0.00(+0.00%) |
Jul 10, 2006 | 5.468 | 5.511 | 5.463 | 5.483 | 152,223 | +0.02(+0.31%) |
Jul 07, 2006 | 5.460 | 5.468 | 5.431 | 5.466 | 97,156 | +0.02(+0.37%) |
Jul 06, 2006 | 5.374 | 5.466 | 5.374 | 5.446 | 149,767 | +0.06(+1.11%) |
Jul 05, 2006 | 5.320 | 5.400 | 5.294 | 5.386 | 137,491 | +0.05(+0.96%) |