Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.828 | 6.896 | 6.635 | 6.771 | 1,462,373 | -0.03(-0.43%) |
Sep 28, 2006 | 6.761 | 6.828 | 6.664 | 6.800 | 322,851 | +0.04(+0.57%) |
Sep 27, 2006 | 6.461 | 6.790 | 6.384 | 6.761 | 605,434 | +0.30(+4.63%) |
Sep 26, 2006 | 6.674 | 6.867 | 6.375 | 6.461 | 1,468,277 | -0.19(-2.90%) |
Sep 25, 2006 | 6.336 | 6.674 | 6.259 | 6.655 | 222,649 | +0.42(+6.66%) |
Sep 22, 2006 | 6.326 | 6.326 | 6.172 | 6.239 | 209,508 | -0.07(-1.07%) |
Sep 21, 2006 | 6.558 | 6.616 | 6.249 | 6.307 | 298,257 | -0.19(-2.97%) |
Sep 20, 2006 | 6.616 | 6.664 | 6.375 | 6.500 | 187,439 | -0.07(-1.03%) |
Sep 19, 2006 | 6.452 | 6.587 | 6.201 | 6.568 | 259,322 | +0.14(+2.26%) |
Sep 18, 2006 | 6.587 | 6.684 | 6.394 | 6.423 | 230,021 | -0.16(-2.49%) |
Sep 15, 2006 | 6.742 | 6.761 | 6.500 | 6.587 | 456,929 | -0.17(-2.57%) |
Sep 14, 2006 | 6.742 | 6.809 | 6.693 | 6.761 | 248,049 | +0.04(+0.57%) |
Sep 13, 2006 | 7.002 | 7.002 | 6.722 | 6.722 | 219,074 | -0.24(-3.47%) |
Sep 12, 2006 | 6.896 | 7.002 | 6.761 | 6.964 | 227,249 | +0.10(+1.41%) |
Sep 11, 2006 | 6.635 | 6.925 | 6.587 | 6.867 | 324,958 | +0.24(+3.64%) |
Sep 08, 2006 | 6.906 | 6.906 | 6.558 | 6.626 | 134,580 | -0.20(-2.97%) |
Sep 07, 2006 | 6.510 | 6.896 | 6.404 | 6.828 | 247,038 | +0.26(+3.97%) |
Sep 06, 2006 | 6.838 | 6.838 | 6.568 | 6.568 | 175,717 | -0.30(-4.36%) |
Sep 05, 2006 | 6.751 | 6.906 | 6.664 | 6.867 | 161,059 | +0.17(+2.60%) |
Sep 01, 2006 | 6.886 | 6.886 | 6.674 | 6.693 | 216,301 | -0.13(-1.84%) |
Aug 31, 2006 | 7.002 | 7.002 | 6.809 | 6.819 | 602,079 | -0.18(-2.62%) |
Aug 30, 2006 | 7.080 | 7.080 | 6.790 | 7.002 | 422,710 | +0.03(+0.42%) |
Aug 29, 2006 | 6.490 | 7.027 | 6.307 | 6.973 | 1,208,993 | +0.53(+8.25%) |
Aug 28, 2006 | 6.104 | 6.568 | 6.017 | 6.442 | 650,282 | +0.38(+6.21%) |
Aug 25, 2006 | 6.037 | 6.201 | 5.911 | 6.065 | 391,459 | +0.17(+2.95%) |
Aug 24, 2006 | 5.863 | 5.892 | 5.756 | 5.892 | 165,243 | +0.07(+1.16%) |
Aug 23, 2006 | 5.843 | 5.940 | 5.708 | 5.824 | 200,887 | -0.04(-0.66%) |
Aug 22, 2006 | 5.602 | 5.930 | 5.554 | 5.863 | 260,223 | -0.07(-1.14%) |
Aug 21, 2006 | 6.065 | 6.172 | 5.892 | 5.930 | 137,809 | -0.14(-2.23%) |
Aug 18, 2006 | 5.872 | 6.104 | 5.834 | 6.065 | 201,710 | +0.23(+3.97%) |
Aug 17, 2006 | 6.075 | 6.210 | 5.728 | 5.834 | 249,567 | -0.24(-3.97%) |
Aug 16, 2006 | 6.239 | 6.249 | 6.008 | 6.075 | 119,344 | -0.09(-1.41%) |
Aug 15, 2006 | 6.046 | 6.191 | 5.998 | 6.162 | 285,074 | +0.19(+3.24%) |
Aug 14, 2006 | 5.892 | 6.017 | 5.824 | 5.969 | 129,312 | +0.15(+2.66%) |
Aug 11, 2006 | 5.998 | 6.075 | 5.698 | 5.814 | 173,282 | -0.22(-3.68%) |
Aug 10, 2006 | 6.181 | 6.181 | 5.979 | 6.037 | 134,522 | -0.17(-2.80%) |
Aug 09, 2006 | 6.365 | 6.568 | 6.075 | 6.210 | 476,528 | -0.07(-1.08%) |
Aug 08, 2006 | 6.123 | 6.278 | 5.940 | 6.278 | 322,083 | +0.21(+3.50%) |
Aug 07, 2006 | 6.143 | 6.162 | 5.892 | 6.065 | 120,687 | -0.08(-1.26%) |
Aug 04, 2006 | 6.085 | 6.259 | 5.901 | 6.143 | 281,933 | +0.08(+1.27%) |
Aug 03, 2006 | 5.612 | 6.085 | 5.612 | 6.065 | 245,134 | +0.37(+6.44%) |
Aug 02, 2006 | 5.409 | 5.698 | 5.360 | 5.698 | 238,730 | +0.38(+7.08%) |
Aug 01, 2006 | 5.544 | 5.631 | 5.283 | 5.322 | 177,762 | -0.32(-5.65%) |
Jul 31, 2006 | 5.602 | 5.737 | 5.476 | 5.641 | 189,917 | -0.06(-1.02%) |
Jul 28, 2006 | 5.505 | 5.785 | 5.457 | 5.698 | 76,340 | +0.25(+4.61%) |
Jul 27, 2006 | 5.641 | 5.718 | 5.399 | 5.447 | 130,987 | -0.16(-2.93%) |
Jul 26, 2006 | 5.698 | 5.795 | 5.592 | 5.612 | 118,112 | -0.14(-2.52%) |
Jul 25, 2006 | 5.698 | 5.790 | 5.496 | 5.756 | 139,059 | +0.01(+0.17%) |
Jul 24, 2006 | 5.525 | 5.766 | 5.457 | 5.747 | 167,338 | +0.24(+4.39%) |
Jul 21, 2006 | 5.621 | 5.631 | 5.438 | 5.505 | 130,651 | -0.10(-1.72%) |
Jul 20, 2006 | 5.563 | 5.737 | 5.457 | 5.602 | 174,587 | +0.05(+0.87%) |
Jul 19, 2006 | 5.283 | 5.698 | 5.283 | 5.554 | 626,287 | +0.28(+5.31%) |
Jul 18, 2006 | 5.293 | 5.351 | 5.206 | 5.273 | 164,072 | +0.02(+0.37%) |
Jul 17, 2006 | 5.273 | 5.351 | 5.119 | 5.254 | 268,874 | -0.09(-1.63%) |
Jul 14, 2006 | 5.331 | 5.428 | 5.206 | 5.341 | 213,775 | +0.08(+1.47%) |
Jul 13, 2006 | 5.428 | 5.428 | 5.206 | 5.264 | 361,652 | -0.14(-2.50%) |
Jul 12, 2006 | 5.273 | 5.447 | 5.216 | 5.399 | 424,176 | +0.13(+2.38%) |
Jul 11, 2006 | 5.129 | 5.341 | 5.100 | 5.273 | 114,251 | +0.11(+2.06%) |
Jul 10, 2006 | 5.399 | 5.592 | 5.109 | 5.167 | 206,642 | -0.21(-3.95%) |
Jul 07, 2006 | 5.409 | 5.457 | 5.293 | 5.380 | 219,956 | -0.08(-1.42%) |
Jul 06, 2006 | 5.302 | 5.467 | 5.273 | 5.457 | 259,847 | +0.14(+2.73%) |
Jul 05, 2006 | 5.022 | 5.496 | 5.013 | 5.312 | 227,093 | +0.20(+3.97%) |