Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.472 | 5.500 | 5.262 | 5.269 | 1,271,399 | -0.20(-3.69%) |
Sep 28, 2006 | 5.387 | 5.508 | 5.387 | 5.471 | 1,155,409 | +0.09(+1.71%) |
Sep 27, 2006 | 5.345 | 5.404 | 5.285 | 5.379 | 1,093,299 | +0.00(+0.05%) |
Sep 26, 2006 | 5.367 | 5.436 | 5.320 | 5.376 | 922,681 | -0.01(-0.20%) |
Sep 25, 2006 | 5.295 | 5.425 | 5.244 | 5.387 | 799,956 | +0.11(+2.00%) |
Sep 22, 2006 | 5.319 | 5.340 | 5.232 | 5.281 | 692,946 | -0.08(-1.47%) |
Sep 21, 2006 | 5.466 | 5.504 | 5.312 | 5.360 | 840,366 | -0.08(-1.55%) |
Sep 20, 2006 | 5.364 | 5.486 | 5.355 | 5.444 | 1,205,547 | +0.11(+2.00%) |
Sep 19, 2006 | 5.359 | 5.359 | 5.182 | 5.337 | 2,305,581 | -0.02(-0.40%) |
Sep 18, 2006 | 5.438 | 5.475 | 5.355 | 5.359 | 817,916 | -0.11(-2.03%) |
Sep 15, 2006 | 5.425 | 5.492 | 5.368 | 5.470 | 1,914,957 | +0.09(+1.59%) |
Sep 14, 2006 | 5.392 | 5.405 | 5.288 | 5.384 | 960,097 | -0.04(-0.76%) |
Sep 13, 2006 | 5.377 | 5.444 | 5.371 | 5.425 | 1,101,530 | +0.03(+0.57%) |
Sep 12, 2006 | 5.212 | 5.452 | 5.212 | 5.395 | 2,429,054 | +0.20(+3.78%) |
Sep 11, 2006 | 5.165 | 5.202 | 5.099 | 5.198 | 1,680,732 | +0.01(+0.26%) |
Sep 08, 2006 | 5.161 | 5.236 | 5.154 | 5.185 | 825,399 | +0.03(+0.54%) |
Sep 07, 2006 | 5.238 | 5.252 | 5.144 | 5.157 | 1,404,601 | -0.11(-2.03%) |
Sep 06, 2006 | 5.392 | 5.396 | 5.248 | 5.264 | 1,423,309 | -0.16(-2.98%) |
Sep 05, 2006 | 5.429 | 5.455 | 5.400 | 5.425 | 767,030 | -0.01(-0.10%) |
Sep 01, 2006 | 5.367 | 5.478 | 5.351 | 5.431 | 653,285 | +0.07(+1.32%) |
Aug 31, 2006 | 5.417 | 5.431 | 5.336 | 5.360 | 1,138,946 | -0.02(-0.45%) |
Aug 30, 2006 | 5.359 | 5.443 | 5.355 | 5.384 | 1,058,876 | +0.04(+0.67%) |
Aug 29, 2006 | 5.412 | 5.413 | 5.289 | 5.348 | 1,288,611 | -0.06(-1.06%) |
Aug 28, 2006 | 5.372 | 5.464 | 5.372 | 5.405 | 631,584 | +0.02(+0.40%) |
Aug 25, 2006 | 5.345 | 5.387 | 5.321 | 5.384 | 1,159,151 | +0.04(+0.67%) |
Aug 24, 2006 | 5.383 | 5.399 | 5.329 | 5.348 | 2,057,886 | -0.03(-0.60%) |
Aug 23, 2006 | 5.407 | 5.441 | 5.339 | 5.380 | 1,915,705 | -0.03(-0.52%) |
Aug 22, 2006 | 5.526 | 5.563 | 5.337 | 5.408 | 2,082,581 | -0.11(-1.94%) |
Aug 21, 2006 | 5.539 | 5.552 | 5.482 | 5.515 | 689,953 | -0.05(-0.91%) |
Aug 18, 2006 | 5.702 | 5.715 | 5.527 | 5.566 | 720,634 | -0.12(-2.05%) |
Aug 17, 2006 | 5.666 | 5.722 | 5.641 | 5.682 | 966,832 | -0.00(-0.07%) |
Aug 16, 2006 | 5.510 | 5.730 | 5.490 | 5.686 | 1,504,876 | +0.18(+3.18%) |
Aug 15, 2006 | 5.345 | 5.519 | 5.345 | 5.511 | 1,079,829 | +0.24(+4.48%) |
Aug 14, 2006 | 5.331 | 5.399 | 5.265 | 5.274 | 1,107,517 | -0.02(-0.43%) |
Aug 11, 2006 | 5.348 | 5.375 | 5.278 | 5.297 | 1,010,983 | -0.05(-0.92%) |
Aug 10, 2006 | 5.325 | 5.384 | 5.278 | 5.347 | 1,786,994 | +0.01(+0.18%) |
Aug 09, 2006 | 5.451 | 5.491 | 5.305 | 5.337 | 1,482,426 | -0.10(-1.84%) |
Aug 08, 2006 | 5.510 | 5.597 | 5.412 | 5.438 | 1,941,896 | -0.07(-1.26%) |
Aug 07, 2006 | 5.601 | 5.631 | 5.492 | 5.507 | 1,495,148 | -0.13(-2.25%) |
Aug 04, 2006 | 5.770 | 5.825 | 5.593 | 5.634 | 1,121,735 | -0.08(-1.47%) |
Aug 03, 2006 | 5.645 | 5.766 | 5.578 | 5.718 | 1,511,611 | +0.04(+0.71%) |
Aug 02, 2006 | 5.733 | 5.776 | 5.646 | 5.678 | 648,047 | -0.04(-0.65%) |
Aug 01, 2006 | 5.666 | 5.742 | 5.614 | 5.715 | 1,158,403 | -0.01(-0.21%) |
Jul 31, 2006 | 5.699 | 5.756 | 5.649 | 5.727 | 1,733,863 | -0.03(-0.53%) |
Jul 28, 2006 | 5.733 | 5.856 | 5.713 | 5.758 | 1,563,245 | +0.10(+1.80%) |
Jul 27, 2006 | 5.663 | 5.804 | 5.619 | 5.657 | 1,306,571 | -0.03(-0.47%) |
Jul 26, 2006 | 5.792 | 5.792 | 5.587 | 5.683 | 1,825,906 | -0.13(-2.32%) |
Jul 25, 2006 | 5.776 | 5.889 | 5.734 | 5.818 | 1,095,544 | +0.03(+0.51%) |
Jul 24, 2006 | 5.550 | 5.818 | 5.590 | 5.789 | 1,305,074 | +0.24(+4.31%) |
Jul 21, 2006 | 5.893 | 5.893 | 5.504 | 5.550 | 2,997,031 | -0.36(-6.06%) |
Jul 20, 2006 | 5.997 | 6.048 | 5.897 | 5.908 | 3,631,609 | -0.06(-0.94%) |
Jul 19, 2006 | 6.058 | 6.099 | 5.838 | 5.964 | 3,368,947 | +0.28(+4.99%) |
Jul 18, 2006 | 5.663 | 5.706 | 5.520 | 5.681 | 1,100,782 | +0.03(+0.57%) |
Jul 17, 2006 | 5.745 | 5.789 | 5.626 | 5.649 | 1,022,208 | -0.02(-0.31%) |
Jul 14, 2006 | 5.726 | 5.730 | 5.534 | 5.666 | 1,613,383 | -0.06(-1.12%) |
Jul 13, 2006 | 5.865 | 5.866 | 5.673 | 5.730 | 2,070,608 | -0.16(-2.70%) |
Jul 12, 2006 | 6.062 | 6.076 | 5.886 | 5.889 | 1,295,346 | -0.18(-3.04%) |
Jul 11, 2006 | 6.067 | 6.084 | 5.981 | 6.074 | 1,578,212 | -0.01(-0.22%) |
Jul 10, 2006 | 6.021 | 6.184 | 6.021 | 6.087 | 1,146,430 | +0.07(+1.20%) |
Jul 07, 2006 | 6.054 | 6.136 | 5.995 | 6.015 | 793,970 | -0.05(-0.88%) |
Jul 06, 2006 | 6.074 | 6.154 | 6.056 | 6.068 | 1,843,118 | -0.01(-0.24%) |
Jul 05, 2006 | 6.205 | 6.213 | 6.029 | 6.083 | 1,860,329 | -0.16(-2.48%) |