Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.839 | 6.906 | 6.645 | 6.781 | 1,460,175 | -0.03(-0.43%) |
Sep 28, 2006 | 6.771 | 6.839 | 6.674 | 6.810 | 322,366 | +0.04(+0.57%) |
Sep 27, 2006 | 6.471 | 6.800 | 6.394 | 6.771 | 604,525 | +0.30(+4.63%) |
Sep 26, 2006 | 6.684 | 6.877 | 6.384 | 6.471 | 1,466,071 | -0.19(-2.90%) |
Sep 25, 2006 | 6.345 | 6.684 | 6.268 | 6.665 | 222,315 | +0.42(+6.66%) |
Sep 22, 2006 | 6.336 | 6.336 | 6.181 | 6.249 | 209,194 | -0.07(-1.07%) |
Sep 21, 2006 | 6.568 | 6.626 | 6.258 | 6.316 | 297,809 | -0.19(-2.97%) |
Sep 20, 2006 | 6.626 | 6.674 | 6.384 | 6.510 | 187,158 | -0.07(-1.03%) |
Sep 19, 2006 | 6.462 | 6.597 | 6.210 | 6.578 | 258,932 | +0.15(+2.26%) |
Sep 18, 2006 | 6.597 | 6.694 | 6.403 | 6.433 | 229,676 | -0.16(-2.49%) |
Sep 15, 2006 | 6.752 | 6.771 | 6.510 | 6.597 | 456,243 | -0.17(-2.57%) |
Sep 14, 2006 | 6.752 | 6.819 | 6.703 | 6.771 | 247,676 | +0.04(+0.57%) |
Sep 13, 2006 | 7.013 | 7.013 | 6.732 | 6.732 | 218,745 | -0.24(-3.47%) |
Sep 12, 2006 | 6.906 | 7.013 | 6.771 | 6.974 | 226,908 | +0.10(+1.41%) |
Sep 11, 2006 | 6.645 | 6.935 | 6.597 | 6.877 | 324,470 | +0.24(+3.64%) |
Sep 08, 2006 | 6.916 | 6.916 | 6.568 | 6.636 | 134,378 | -0.20(-2.97%) |
Sep 07, 2006 | 6.520 | 6.906 | 6.413 | 6.839 | 246,667 | +0.26(+3.97%) |
Sep 06, 2006 | 6.848 | 6.848 | 6.578 | 6.578 | 175,453 | -0.30(-4.36%) |
Sep 05, 2006 | 6.761 | 6.916 | 6.674 | 6.877 | 160,817 | +0.17(+2.60%) |
Sep 01, 2006 | 6.897 | 6.897 | 6.684 | 6.703 | 215,976 | -0.13(-1.84%) |
Aug 31, 2006 | 7.013 | 7.013 | 6.819 | 6.829 | 601,174 | -0.18(-2.62%) |
Aug 30, 2006 | 7.090 | 7.090 | 6.800 | 7.013 | 422,075 | +0.03(+0.42%) |
Aug 29, 2006 | 6.500 | 7.038 | 6.316 | 6.984 | 1,207,177 | +0.53(+8.25%) |
Aug 28, 2006 | 6.113 | 6.578 | 6.026 | 6.452 | 649,305 | +0.38(+6.21%) |
Aug 25, 2006 | 6.046 | 6.210 | 5.920 | 6.075 | 390,871 | +0.17(+2.95%) |
Aug 24, 2006 | 5.871 | 5.900 | 5.765 | 5.900 | 164,995 | +0.07(+1.16%) |
Aug 23, 2006 | 5.852 | 5.949 | 5.717 | 5.833 | 200,585 | -0.04(-0.66%) |
Aug 22, 2006 | 5.610 | 5.939 | 5.562 | 5.871 | 259,832 | -0.07(-1.14%) |
Aug 21, 2006 | 6.075 | 6.181 | 5.900 | 5.939 | 137,602 | -0.14(-2.23%) |
Aug 18, 2006 | 5.881 | 6.113 | 5.842 | 6.075 | 201,407 | +0.23(+3.97%) |
Aug 17, 2006 | 6.084 | 6.220 | 5.736 | 5.842 | 249,192 | -0.24(-3.97%) |
Aug 16, 2006 | 6.249 | 6.258 | 6.017 | 6.084 | 119,165 | -0.09(-1.41%) |
Aug 15, 2006 | 6.055 | 6.200 | 6.007 | 6.171 | 284,645 | +0.19(+3.24%) |
Aug 14, 2006 | 5.900 | 6.026 | 5.833 | 5.978 | 129,118 | +0.15(+2.66%) |
Aug 11, 2006 | 6.007 | 6.084 | 5.707 | 5.823 | 173,022 | -0.22(-3.68%) |
Aug 10, 2006 | 6.191 | 6.191 | 5.988 | 6.046 | 134,320 | -0.17(-2.80%) |
Aug 09, 2006 | 6.374 | 6.578 | 6.084 | 6.220 | 475,812 | -0.07(-1.08%) |
Aug 08, 2006 | 6.133 | 6.287 | 5.949 | 6.287 | 321,599 | +0.21(+3.50%) |
Aug 07, 2006 | 6.152 | 6.171 | 5.900 | 6.075 | 120,506 | -0.08(-1.26%) |
Aug 04, 2006 | 6.094 | 6.268 | 5.910 | 6.152 | 281,510 | +0.08(+1.27%) |
Aug 03, 2006 | 5.620 | 6.094 | 5.620 | 6.075 | 244,766 | +0.37(+6.44%) |
Aug 02, 2006 | 5.417 | 5.707 | 5.368 | 5.707 | 238,371 | +0.38(+7.08%) |
Aug 01, 2006 | 5.552 | 5.639 | 5.291 | 5.330 | 177,495 | -0.32(-5.65%) |
Jul 31, 2006 | 5.610 | 5.746 | 5.485 | 5.649 | 189,632 | -0.06(-1.02%) |
Jul 28, 2006 | 5.514 | 5.794 | 5.465 | 5.707 | 76,226 | +0.25(+4.61%) |
Jul 27, 2006 | 5.649 | 5.726 | 5.407 | 5.456 | 130,790 | -0.16(-2.93%) |
Jul 26, 2006 | 5.707 | 5.804 | 5.601 | 5.620 | 117,935 | -0.15(-2.52%) |
Jul 25, 2006 | 5.707 | 5.799 | 5.504 | 5.765 | 138,850 | +0.01(+0.17%) |
Jul 24, 2006 | 5.533 | 5.775 | 5.465 | 5.755 | 167,086 | +0.24(+4.39%) |
Jul 21, 2006 | 5.630 | 5.639 | 5.446 | 5.514 | 130,454 | -0.10(-1.72%) |
Jul 20, 2006 | 5.572 | 5.746 | 5.465 | 5.610 | 174,325 | +0.05(+0.87%) |
Jul 19, 2006 | 5.291 | 5.707 | 5.291 | 5.562 | 625,346 | +0.28(+5.31%) |
Jul 18, 2006 | 5.301 | 5.359 | 5.214 | 5.281 | 163,826 | +0.02(+0.37%) |
Jul 17, 2006 | 5.281 | 5.359 | 5.127 | 5.262 | 268,470 | -0.09(-1.63%) |
Jul 14, 2006 | 5.339 | 5.436 | 5.214 | 5.349 | 213,454 | +0.08(+1.47%) |
Jul 13, 2006 | 5.436 | 5.436 | 5.214 | 5.272 | 361,108 | -0.14(-2.50%) |
Jul 12, 2006 | 5.281 | 5.456 | 5.223 | 5.407 | 423,539 | +0.13(+2.38%) |
Jul 11, 2006 | 5.136 | 5.349 | 5.107 | 5.281 | 114,080 | +0.11(+2.06%) |
Jul 10, 2006 | 5.407 | 5.601 | 5.117 | 5.175 | 206,332 | -0.21(-3.95%) |
Jul 07, 2006 | 5.417 | 5.465 | 5.301 | 5.388 | 219,626 | -0.08(-1.42%) |
Jul 06, 2006 | 5.310 | 5.475 | 5.281 | 5.465 | 259,457 | +0.15(+2.73%) |
Jul 05, 2006 | 5.030 | 5.504 | 5.020 | 5.320 | 226,752 | +0.20(+3.97%) |