Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.731 | 5.745 | 5.654 | 5.674 | 358,438 | -0.05(-0.85%) |
Oct 30, 2006 | 5.760 | 5.760 | 5.711 | 5.722 | 236,387 | -0.01(-0.10%) |
Oct 27, 2006 | 5.745 | 5.751 | 5.711 | 5.728 | 196,755 | +0.01(+0.10%) |
Oct 26, 2006 | 5.731 | 5.737 | 5.711 | 5.722 | 222,708 | -0.00(-0.05%) |
Oct 25, 2006 | 5.731 | 5.765 | 5.708 | 5.725 | 234,282 | +0.03(+0.50%) |
Oct 24, 2006 | 5.768 | 5.768 | 5.673 | 5.697 | 203,419 | -0.03(-0.50%) |
Oct 23, 2006 | 5.742 | 5.768 | 5.722 | 5.725 | 237,790 | -0.00(-0.05%) |
Oct 20, 2006 | 5.703 | 5.728 | 5.697 | 5.728 | 150,460 | +0.05(+0.95%) |
Oct 19, 2006 | 5.705 | 5.765 | 5.657 | 5.674 | 272,160 | -0.17(-2.88%) |
Oct 18, 2006 | 5.845 | 5.879 | 5.834 | 5.842 | 244,804 | +0.01(+0.20%) |
Oct 17, 2006 | 5.774 | 5.848 | 5.774 | 5.831 | 180,622 | +0.06(+0.99%) |
Oct 16, 2006 | 5.788 | 5.825 | 5.757 | 5.774 | 142,042 | +0.03(+0.45%) |
Oct 13, 2006 | 5.797 | 5.797 | 5.734 | 5.748 | 204,471 | -0.02(-0.35%) |
Oct 12, 2006 | 5.834 | 5.871 | 5.760 | 5.768 | 228,320 | -0.04(-0.64%) |
Oct 11, 2006 | 5.839 | 5.902 | 5.777 | 5.805 | 220,955 | -0.01(-0.20%) |
Oct 10, 2006 | 5.831 | 5.839 | 5.774 | 5.817 | 154,668 | +0.02(+0.39%) |
Oct 09, 2006 | 5.802 | 5.814 | 5.745 | 5.794 | 101,008 | +0.02(+0.35%) |
Oct 06, 2006 | 5.802 | 5.811 | 5.762 | 5.774 | 152,564 | +0.01(+0.25%) |
Oct 05, 2006 | 5.797 | 5.814 | 5.745 | 5.760 | 176,413 | +0.00(+0.00%) |
Oct 04, 2006 | 5.774 | 5.777 | 5.731 | 5.760 | 161,332 | +0.01(+0.15%) |
Oct 03, 2006 | 5.802 | 5.817 | 5.714 | 5.751 | 206,575 | -0.02(-0.30%) |
Oct 02, 2006 | 5.785 | 5.797 | 5.748 | 5.768 | 176,764 | +0.02(+0.40%) |
Sep 29, 2006 | 5.737 | 5.785 | 5.711 | 5.745 | 241,998 | +0.04(+0.65%) |
Sep 28, 2006 | 5.740 | 5.774 | 5.705 | 5.708 | 214,291 | +0.01(+0.10%) |
Sep 27, 2006 | 5.731 | 5.745 | 5.685 | 5.703 | 333,888 | +0.00(+0.00%) |
Sep 26, 2006 | 5.725 | 5.731 | 5.683 | 5.703 | 385,444 | +0.00(+0.00%) |
Sep 25, 2006 | 5.694 | 5.728 | 5.685 | 5.703 | 162,384 | +0.01(+0.20%) |
Sep 22, 2006 | 5.728 | 5.731 | 5.685 | 5.691 | 153,616 | -0.03(-0.50%) |
Sep 21, 2006 | 5.717 | 5.735 | 5.691 | 5.720 | 179,219 | +0.00(+0.05%) |
Sep 20, 2006 | 5.742 | 5.757 | 5.674 | 5.717 | 220,955 | +0.03(+0.55%) |
Sep 19, 2006 | 5.714 | 5.714 | 5.658 | 5.685 | 319,157 | +0.01(+0.25%) |
Sep 18, 2006 | 5.707 | 5.734 | 5.668 | 5.671 | 263,392 | -0.03(-0.55%) |
Sep 15, 2006 | 5.737 | 5.742 | 5.688 | 5.703 | 222,358 | -0.02(-0.35%) |
Sep 14, 2006 | 5.671 | 5.722 | 5.648 | 5.722 | 269,355 | +0.07(+1.31%) |
Sep 13, 2006 | 5.671 | 5.674 | 5.631 | 5.648 | 214,291 | -0.00(-0.05%) |
Sep 12, 2006 | 5.703 | 5.705 | 5.645 | 5.651 | 227,969 | -0.03(-0.45%) |
Sep 11, 2006 | 5.694 | 5.703 | 5.603 | 5.677 | 224,462 | -0.01(-0.10%) |
Sep 08, 2006 | 5.628 | 5.688 | 5.600 | 5.683 | 176,062 | +0.10(+1.74%) |
Sep 07, 2006 | 5.569 | 5.645 | 5.557 | 5.586 | 166,593 | +0.02(+0.31%) |
Sep 06, 2006 | 5.645 | 5.645 | 5.560 | 5.569 | 162,735 | -0.06(-1.01%) |
Sep 05, 2006 | 5.668 | 5.677 | 5.623 | 5.626 | 178,517 | -0.02(-0.35%) |
Sep 01, 2006 | 5.634 | 5.674 | 5.608 | 5.645 | 167,996 | +0.04(+0.71%) |
Aug 31, 2006 | 5.643 | 5.660 | 5.600 | 5.606 | 180,972 | -0.04(-0.71%) |
Aug 30, 2006 | 5.663 | 5.683 | 5.603 | 5.645 | 233,581 | +0.03(+0.46%) |
Aug 29, 2006 | 5.551 | 5.674 | 5.534 | 5.620 | 277,421 | +0.09(+1.55%) |
Aug 28, 2006 | 5.560 | 5.591 | 5.523 | 5.534 | 216,746 | -0.03(-0.46%) |
Aug 25, 2006 | 5.583 | 5.591 | 5.529 | 5.560 | 298,465 | +0.03(+0.57%) |
Aug 24, 2006 | 5.674 | 5.691 | 5.526 | 5.529 | 375,624 | -0.11(-1.87%) |
Aug 23, 2006 | 5.594 | 5.657 | 5.566 | 5.634 | 214,993 | +0.07(+1.23%) |
Aug 22, 2006 | 5.606 | 5.623 | 5.560 | 5.566 | 247,610 | -0.02(-0.36%) |
Aug 21, 2006 | 5.660 | 5.685 | 5.576 | 5.586 | 205,874 | -0.03(-0.46%) |
Aug 18, 2006 | 5.603 | 5.631 | 5.574 | 5.611 | 195,001 | +0.06(+1.13%) |
Aug 17, 2006 | 5.560 | 5.617 | 5.546 | 5.549 | 213,239 | +0.03(+0.52%) |
Aug 16, 2006 | 5.631 | 5.645 | 5.520 | 5.520 | 377,377 | -0.06(-1.07%) |
Aug 15, 2006 | 5.591 | 5.623 | 5.551 | 5.580 | 278,123 | +0.03(+0.57%) |
Aug 14, 2006 | 5.543 | 5.588 | 5.517 | 5.549 | 230,775 | +0.04(+0.78%) |
Aug 11, 2006 | 5.534 | 5.560 | 5.480 | 5.506 | 250,766 | -0.01(-0.10%) |
Aug 10, 2006 | 5.529 | 5.537 | 5.486 | 5.511 | 201,665 | -0.01(-0.15%) |
Aug 09, 2006 | 5.569 | 5.584 | 5.486 | 5.520 | 234,633 | -0.02(-0.36%) |
Aug 08, 2006 | 5.529 | 5.594 | 5.529 | 5.540 | 187,285 | +0.02(+0.41%) |
Aug 07, 2006 | 5.554 | 5.560 | 5.494 | 5.517 | 131,170 | -0.03(-0.57%) |
Aug 04, 2006 | 5.543 | 5.557 | 5.517 | 5.549 | 163,787 | +0.04(+0.78%) |
Aug 03, 2006 | 5.480 | 5.529 | 5.469 | 5.506 | 122,752 | +0.03(+0.47%) |
Aug 02, 2006 | 5.497 | 5.529 | 5.466 | 5.480 | 273,213 | +0.02(+0.42%) |