Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.775 | 5.789 | 5.697 | 5.717 | 355,716 | -0.05(-0.85%) |
Oct 30, 2006 | 5.804 | 5.804 | 5.755 | 5.766 | 234,591 | -0.01(-0.10%) |
Oct 27, 2006 | 5.789 | 5.795 | 5.755 | 5.772 | 195,261 | +0.01(+0.10%) |
Oct 26, 2006 | 5.775 | 5.781 | 5.755 | 5.766 | 221,017 | -0.00(-0.05%) |
Oct 25, 2006 | 5.775 | 5.809 | 5.752 | 5.769 | 232,503 | +0.03(+0.50%) |
Oct 24, 2006 | 5.812 | 5.812 | 5.716 | 5.740 | 201,874 | -0.03(-0.50%) |
Oct 23, 2006 | 5.786 | 5.812 | 5.766 | 5.769 | 235,984 | -0.00(-0.05%) |
Oct 20, 2006 | 5.746 | 5.772 | 5.740 | 5.772 | 149,317 | +0.05(+0.95%) |
Oct 19, 2006 | 5.749 | 5.809 | 5.700 | 5.717 | 270,093 | -0.17(-2.88%) |
Oct 18, 2006 | 5.890 | 5.924 | 5.878 | 5.887 | 242,945 | +0.01(+0.20%) |
Oct 17, 2006 | 5.818 | 5.893 | 5.818 | 5.875 | 179,250 | +0.06(+0.99%) |
Oct 16, 2006 | 5.832 | 5.870 | 5.801 | 5.818 | 140,963 | +0.03(+0.45%) |
Oct 13, 2006 | 5.841 | 5.841 | 5.778 | 5.792 | 202,918 | -0.02(-0.35%) |
Oct 12, 2006 | 5.878 | 5.915 | 5.804 | 5.812 | 226,586 | -0.04(-0.64%) |
Oct 11, 2006 | 5.884 | 5.947 | 5.821 | 5.850 | 219,277 | -0.01(-0.20%) |
Oct 10, 2006 | 5.875 | 5.884 | 5.818 | 5.861 | 153,494 | +0.02(+0.39%) |
Oct 09, 2006 | 5.847 | 5.858 | 5.789 | 5.838 | 100,241 | +0.02(+0.35%) |
Oct 06, 2006 | 5.847 | 5.855 | 5.806 | 5.818 | 151,405 | +0.01(+0.25%) |
Oct 05, 2006 | 5.841 | 5.858 | 5.789 | 5.804 | 175,073 | +0.00(+0.00%) |
Oct 04, 2006 | 5.818 | 5.821 | 5.775 | 5.804 | 160,107 | +0.01(+0.15%) |
Oct 03, 2006 | 5.847 | 5.861 | 5.758 | 5.795 | 205,006 | -0.02(-0.30%) |
Oct 02, 2006 | 5.829 | 5.841 | 5.792 | 5.812 | 175,421 | +0.02(+0.40%) |
Sep 29, 2006 | 5.781 | 5.829 | 5.755 | 5.789 | 240,160 | +0.04(+0.65%) |
Sep 28, 2006 | 5.784 | 5.818 | 5.749 | 5.752 | 212,664 | +0.01(+0.10%) |
Sep 27, 2006 | 5.775 | 5.789 | 5.729 | 5.746 | 331,352 | +0.00(+0.00%) |
Sep 26, 2006 | 5.769 | 5.775 | 5.726 | 5.746 | 382,517 | +0.00(+0.00%) |
Sep 25, 2006 | 5.738 | 5.772 | 5.729 | 5.746 | 161,151 | +0.01(+0.20%) |
Sep 22, 2006 | 5.772 | 5.775 | 5.729 | 5.735 | 152,449 | -0.03(-0.50%) |
Sep 21, 2006 | 5.761 | 5.779 | 5.735 | 5.763 | 177,858 | +0.00(+0.05%) |
Sep 20, 2006 | 5.786 | 5.801 | 5.717 | 5.761 | 219,277 | +0.03(+0.55%) |
Sep 19, 2006 | 5.758 | 5.758 | 5.701 | 5.729 | 316,733 | +0.01(+0.25%) |
Sep 18, 2006 | 5.751 | 5.778 | 5.712 | 5.715 | 261,392 | -0.03(-0.55%) |
Sep 15, 2006 | 5.781 | 5.786 | 5.732 | 5.746 | 220,669 | -0.02(-0.35%) |
Sep 14, 2006 | 5.715 | 5.766 | 5.692 | 5.766 | 267,309 | +0.07(+1.31%) |
Sep 13, 2006 | 5.715 | 5.717 | 5.674 | 5.692 | 212,664 | -0.00(-0.05%) |
Sep 12, 2006 | 5.746 | 5.749 | 5.689 | 5.694 | 226,238 | -0.03(-0.45%) |
Sep 11, 2006 | 5.738 | 5.746 | 5.646 | 5.720 | 222,757 | -0.01(-0.10%) |
Sep 08, 2006 | 5.671 | 5.732 | 5.643 | 5.726 | 174,725 | +0.10(+1.74%) |
Sep 07, 2006 | 5.611 | 5.689 | 5.600 | 5.628 | 165,328 | +0.02(+0.31%) |
Sep 06, 2006 | 5.689 | 5.689 | 5.603 | 5.611 | 161,499 | -0.06(-1.01%) |
Sep 05, 2006 | 5.712 | 5.720 | 5.666 | 5.669 | 177,162 | -0.02(-0.35%) |
Sep 01, 2006 | 5.677 | 5.717 | 5.651 | 5.689 | 166,720 | +0.04(+0.71%) |
Aug 31, 2006 | 5.686 | 5.703 | 5.643 | 5.648 | 179,598 | -0.04(-0.71%) |
Aug 30, 2006 | 5.706 | 5.726 | 5.646 | 5.689 | 231,807 | +0.03(+0.46%) |
Aug 29, 2006 | 5.594 | 5.717 | 5.577 | 5.663 | 275,314 | +0.09(+1.55%) |
Aug 28, 2006 | 5.603 | 5.634 | 5.565 | 5.577 | 215,100 | -0.03(-0.46%) |
Aug 25, 2006 | 5.625 | 5.634 | 5.571 | 5.603 | 296,198 | +0.03(+0.57%) |
Aug 24, 2006 | 5.717 | 5.735 | 5.568 | 5.571 | 372,771 | -0.11(-1.87%) |
Aug 23, 2006 | 5.637 | 5.700 | 5.608 | 5.677 | 213,360 | +0.07(+1.23%) |
Aug 22, 2006 | 5.648 | 5.666 | 5.603 | 5.608 | 245,729 | -0.02(-0.36%) |
Aug 21, 2006 | 5.703 | 5.729 | 5.619 | 5.628 | 204,310 | -0.03(-0.46%) |
Aug 18, 2006 | 5.646 | 5.674 | 5.617 | 5.654 | 193,520 | +0.06(+1.13%) |
Aug 17, 2006 | 5.603 | 5.660 | 5.588 | 5.591 | 211,620 | +0.03(+0.52%) |
Aug 16, 2006 | 5.674 | 5.689 | 5.562 | 5.562 | 374,511 | -0.06(-1.07%) |
Aug 15, 2006 | 5.634 | 5.666 | 5.594 | 5.623 | 276,010 | +0.03(+0.57%) |
Aug 14, 2006 | 5.585 | 5.631 | 5.559 | 5.591 | 229,022 | +0.04(+0.78%) |
Aug 11, 2006 | 5.577 | 5.603 | 5.522 | 5.548 | 248,862 | -0.01(-0.10%) |
Aug 10, 2006 | 5.571 | 5.580 | 5.528 | 5.554 | 200,134 | -0.01(-0.15%) |
Aug 09, 2006 | 5.611 | 5.627 | 5.528 | 5.562 | 232,851 | -0.02(-0.36%) |
Aug 08, 2006 | 5.571 | 5.637 | 5.571 | 5.582 | 185,863 | +0.02(+0.41%) |
Aug 07, 2006 | 5.597 | 5.603 | 5.536 | 5.559 | 130,174 | -0.03(-0.57%) |
Aug 04, 2006 | 5.585 | 5.600 | 5.559 | 5.591 | 162,543 | +0.04(+0.78%) |
Aug 03, 2006 | 5.522 | 5.571 | 5.511 | 5.548 | 121,820 | +0.03(+0.47%) |
Aug 02, 2006 | 5.539 | 5.571 | 5.508 | 5.522 | 271,138 | +0.02(+0.42%) |