Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.800 | 5.859 | 5.721 | 5.734 | 664,998 | -0.05(-0.95%) |
Sep 28, 2006 | 5.800 | 5.846 | 5.767 | 5.789 | 240,327 | +0.01(+0.19%) |
Sep 27, 2006 | 5.745 | 5.901 | 5.745 | 5.778 | 467,911 | +0.00(+0.00%) |
Sep 26, 2006 | 5.778 | 5.906 | 5.772 | 5.778 | 482,021 | -0.02(-0.42%) |
Sep 25, 2006 | 5.809 | 5.831 | 5.723 | 5.802 | 512,972 | -0.01(-0.11%) |
Sep 22, 2006 | 5.895 | 5.906 | 5.739 | 5.809 | 446,973 | -0.08(-1.42%) |
Sep 21, 2006 | 6.042 | 6.075 | 5.846 | 5.892 | 422,394 | -0.14(-2.30%) |
Sep 20, 2006 | 5.954 | 6.097 | 5.954 | 6.031 | 367,319 | +0.11(+1.82%) |
Sep 19, 2006 | 6.009 | 6.031 | 5.800 | 5.923 | 562,585 | -0.07(-1.25%) |
Sep 18, 2006 | 6.000 | 6.081 | 5.969 | 5.998 | 296,768 | -0.04(-0.73%) |
Sep 15, 2006 | 6.081 | 6.108 | 5.932 | 6.042 | 1,050,068 | +0.01(+0.11%) |
Sep 14, 2006 | 6.097 | 6.103 | 6.018 | 6.035 | 321,347 | -0.07(-1.22%) |
Sep 13, 2006 | 6.022 | 6.119 | 5.980 | 6.110 | 408,284 | +0.09(+1.46%) |
Sep 12, 2006 | 5.846 | 6.086 | 5.846 | 6.022 | 715,976 | +0.18(+3.01%) |
Sep 11, 2006 | 5.750 | 5.848 | 5.664 | 5.846 | 502,503 | +0.09(+1.49%) |
Sep 08, 2006 | 5.651 | 5.785 | 5.598 | 5.761 | 519,799 | +0.11(+1.94%) |
Sep 07, 2006 | 5.708 | 5.712 | 5.565 | 5.651 | 1,395,540 | -0.06(-1.08%) |
Sep 06, 2006 | 5.800 | 5.826 | 5.701 | 5.712 | 895,767 | -0.11(-1.89%) |
Sep 05, 2006 | 5.879 | 5.879 | 5.782 | 5.822 | 602,185 | -0.06(-0.97%) |
Sep 01, 2006 | 5.892 | 5.982 | 5.842 | 5.879 | 593,081 | +0.03(+0.53%) |
Aug 31, 2006 | 5.782 | 5.892 | 5.778 | 5.848 | 2,101,047 | +0.07(+1.14%) |
Aug 30, 2006 | 5.712 | 5.890 | 5.602 | 5.782 | 1,490,669 | -0.11(-1.79%) |
Aug 29, 2006 | 5.846 | 5.888 | 5.756 | 5.888 | 451,069 | +0.04(+0.71%) |
Aug 28, 2006 | 5.789 | 5.914 | 5.714 | 5.846 | 735,548 | +0.06(+0.99%) |
Aug 25, 2006 | 5.745 | 5.822 | 5.721 | 5.789 | 419,663 | +0.02(+0.34%) |
Aug 24, 2006 | 5.811 | 5.835 | 5.690 | 5.769 | 1,029,131 | -0.13(-2.27%) |
Aug 23, 2006 | 6.062 | 6.075 | 5.818 | 5.903 | 598,998 | -0.12(-2.04%) |
Aug 22, 2006 | 5.956 | 6.048 | 5.877 | 6.026 | 532,544 | +0.07(+1.26%) |
Aug 21, 2006 | 6.053 | 6.053 | 5.877 | 5.952 | 294,947 | -0.11(-1.85%) |
Aug 18, 2006 | 6.134 | 6.134 | 5.974 | 6.064 | 260,810 | -0.05(-0.79%) |
Aug 17, 2006 | 6.053 | 6.141 | 5.989 | 6.112 | 424,215 | +0.06(+0.98%) |
Aug 16, 2006 | 5.976 | 6.066 | 5.888 | 6.053 | 500,682 | +0.10(+1.74%) |
Aug 15, 2006 | 5.987 | 5.998 | 5.864 | 5.949 | 757,396 | +0.05(+0.93%) |
Aug 14, 2006 | 5.932 | 5.976 | 5.866 | 5.895 | 865,726 | -0.01(-0.11%) |
Aug 11, 2006 | 5.954 | 5.958 | 5.866 | 5.901 | 1,244,879 | -0.09(-1.43%) |
Aug 10, 2006 | 5.936 | 6.072 | 5.848 | 5.987 | 816,113 | +0.05(+0.85%) |
Aug 09, 2006 | 5.998 | 6.072 | 5.908 | 5.936 | 1,035,503 | -0.06(-1.03%) |
Aug 08, 2006 | 6.123 | 6.163 | 5.954 | 5.998 | 1,378,698 | -0.12(-1.97%) |
Aug 07, 2006 | 6.272 | 6.272 | 6.068 | 6.119 | 2,161,585 | -0.22(-3.43%) |
Aug 04, 2006 | 6.648 | 6.800 | 6.178 | 6.336 | 2,143,833 | -0.27(-4.12%) |
Aug 03, 2006 | 5.956 | 6.609 | 5.943 | 6.609 | 4,360,948 | +0.65(+11.00%) |
Aug 02, 2006 | 5.952 | 6.046 | 5.938 | 5.954 | 661,356 | +0.00(+0.04%) |
Aug 01, 2006 | 5.963 | 6.009 | 5.877 | 5.952 | 1,953,118 | -0.01(-0.18%) |
Jul 31, 2006 | 5.993 | 6.037 | 5.914 | 5.963 | 714,156 | -0.05(-0.80%) |
Jul 28, 2006 | 5.941 | 6.044 | 5.928 | 6.011 | 842,512 | +0.08(+1.33%) |
Jul 27, 2006 | 5.879 | 5.998 | 5.879 | 5.932 | 1,593,082 | +0.06(+1.05%) |
Jul 26, 2006 | 5.840 | 5.901 | 5.714 | 5.870 | 1,409,650 | +0.01(+0.15%) |
Jul 25, 2006 | 5.811 | 5.923 | 5.798 | 5.862 | 1,026,855 | +0.05(+0.87%) |
Jul 24, 2006 | 5.758 | 5.879 | 5.763 | 5.811 | 702,776 | +0.05(+0.95%) |
Jul 21, 2006 | 5.776 | 5.778 | 5.681 | 5.756 | 900,774 | -0.02(-0.34%) |
Jul 20, 2006 | 5.903 | 5.903 | 5.765 | 5.776 | 1,573,510 | -0.07(-1.24%) |
Jul 19, 2006 | 5.739 | 5.910 | 5.746 | 5.848 | 1,307,237 | +0.11(+1.95%) |
Jul 18, 2006 | 5.646 | 5.857 | 5.646 | 5.736 | 1,767,866 | +0.10(+1.79%) |
Jul 17, 2006 | 5.583 | 5.657 | 5.558 | 5.635 | 1,269,003 | +0.05(+0.94%) |
Jul 14, 2006 | 5.552 | 5.611 | 5.422 | 5.583 | 1,576,696 | +0.03(+0.55%) |
Jul 13, 2006 | 5.532 | 5.677 | 5.488 | 5.552 | 1,718,252 | +0.03(+0.48%) |
Jul 12, 2006 | 5.490 | 5.545 | 5.490 | 5.525 | 2,184,798 | +0.02(+0.28%) |
Jul 11, 2006 | 5.376 | 5.521 | 5.348 | 5.510 | 2,476,104 | +0.11(+2.12%) |
Jul 10, 2006 | 5.165 | 5.396 | 5.159 | 5.396 | 3,535,277 | +0.24(+4.69%) |
Jul 07, 2006 | 5.143 | 5.192 | 5.088 | 5.154 | 1,795,631 | +0.01(+0.21%) |
Jul 06, 2006 | 5.290 | 5.317 | 5.086 | 5.143 | 1,070,096 | -0.14(-2.62%) |
Jul 05, 2006 | 5.167 | 5.321 | 5.148 | 5.282 | 2,173,874 | +0.09(+1.65%) |