Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.311 | 6.352 | 6.233 | 6.319 | 510,578 | +0.06(+0.94%) |
Sep 28, 2006 | 6.253 | 6.294 | 6.225 | 6.260 | 365,567 | +0.01(+0.11%) |
Sep 27, 2006 | 6.137 | 6.253 | 6.137 | 6.253 | 1,668,499 | +0.09(+1.42%) |
Sep 26, 2006 | 6.227 | 6.228 | 6.137 | 6.166 | 386,841 | -0.05(-0.85%) |
Sep 25, 2006 | 6.198 | 6.313 | 6.196 | 6.219 | 778,025 | +0.09(+1.52%) |
Sep 22, 2006 | 6.066 | 6.139 | 6.023 | 6.126 | 263,538 | +0.07(+1.22%) |
Sep 21, 2006 | 6.091 | 6.105 | 6.052 | 6.052 | 182,783 | -0.01(-0.15%) |
Sep 20, 2006 | 6.219 | 6.304 | 6.010 | 6.061 | 675,561 | +0.06(+1.02%) |
Sep 19, 2006 | 5.952 | 6.047 | 5.932 | 6.000 | 593,070 | +0.04(+0.62%) |
Sep 18, 2006 | 5.960 | 5.968 | 5.896 | 5.963 | 356,884 | +0.01(+0.21%) |
Sep 15, 2006 | 5.960 | 5.960 | 5.873 | 5.950 | 412,891 | +0.01(+0.14%) |
Sep 14, 2006 | 6.010 | 6.043 | 5.939 | 5.942 | 329,531 | -0.05(-0.86%) |
Sep 13, 2006 | 5.984 | 6.023 | 5.967 | 5.994 | 919,997 | -0.01(-0.23%) |
Sep 12, 2006 | 5.984 | 6.039 | 5.964 | 6.008 | 1,069,784 | +0.03(+0.56%) |
Sep 11, 2006 | 5.850 | 5.977 | 5.850 | 5.975 | 669,049 | +0.13(+2.29%) |
Sep 08, 2006 | 5.843 | 5.866 | 5.812 | 5.841 | 391,617 | -0.01(-0.22%) |
Sep 07, 2006 | 5.840 | 5.865 | 5.792 | 5.854 | 251,381 | -0.04(-0.61%) |
Sep 06, 2006 | 5.942 | 5.942 | 5.816 | 5.889 | 577,440 | -0.05(-0.91%) |
Sep 05, 2006 | 5.999 | 6.025 | 5.924 | 5.944 | 716,373 | -0.10(-1.71%) |
Sep 01, 2006 | 5.960 | 6.089 | 5.960 | 6.047 | 578,308 | +0.11(+1.84%) |
Aug 31, 2006 | 5.937 | 5.952 | 5.858 | 5.938 | 448,059 | +0.01(+0.14%) |
Aug 30, 2006 | 5.891 | 5.963 | 5.877 | 5.930 | 720,715 | +0.03(+0.59%) |
Aug 29, 2006 | 5.796 | 5.912 | 5.784 | 5.895 | 690,323 | +0.11(+1.93%) |
Aug 28, 2006 | 5.740 | 5.797 | 5.739 | 5.784 | 335,610 | +0.03(+0.54%) |
Aug 25, 2006 | 5.742 | 5.775 | 5.727 | 5.752 | 431,994 | +0.02(+0.34%) |
Aug 24, 2006 | 5.719 | 5.741 | 5.713 | 5.733 | 357,752 | +0.03(+0.57%) |
Aug 23, 2006 | 5.736 | 5.767 | 5.680 | 5.701 | 500,158 | -0.02(-0.30%) |
Aug 22, 2006 | 5.704 | 5.727 | 5.682 | 5.718 | 680,771 | +0.03(+0.53%) |
Aug 21, 2006 | 5.734 | 5.734 | 5.656 | 5.688 | 333,439 | +0.02(+0.37%) |
Aug 18, 2006 | 5.695 | 5.742 | 5.667 | 5.667 | 383,802 | -0.01(-0.16%) |
Aug 17, 2006 | 5.676 | 5.736 | 5.652 | 5.676 | 619,554 | +0.01(+0.20%) |
Aug 16, 2006 | 5.629 | 5.697 | 5.629 | 5.665 | 545,746 | +0.08(+1.46%) |
Aug 15, 2006 | 5.549 | 5.603 | 5.526 | 5.583 | 509,276 | +0.06(+1.08%) |
Aug 14, 2006 | 5.577 | 5.591 | 5.500 | 5.523 | 707,256 | -0.03(-0.52%) |
Aug 11, 2006 | 5.568 | 5.595 | 5.551 | 5.552 | 373,816 | -0.00(-0.08%) |
Aug 10, 2006 | 5.541 | 5.558 | 5.492 | 5.557 | 645,604 | +0.00(+0.04%) |
Aug 09, 2006 | 5.475 | 5.597 | 5.470 | 5.554 | 983,819 | +0.08(+1.45%) |
Aug 08, 2006 | 5.441 | 5.523 | 5.424 | 5.475 | 842,715 | +0.07(+1.26%) |
Aug 07, 2006 | 5.395 | 5.432 | 5.395 | 5.407 | 839,242 | -0.07(-1.24%) |
Aug 04, 2006 | 5.516 | 5.537 | 5.429 | 5.475 | 985,556 | -0.03(-0.46%) |
Aug 03, 2006 | 5.393 | 5.527 | 5.379 | 5.500 | 1,197,863 | +0.10(+1.79%) |
Aug 02, 2006 | 5.379 | 5.430 | 5.344 | 5.403 | 934,324 | +0.06(+1.19%) |
Aug 01, 2006 | 5.299 | 5.386 | 5.250 | 5.340 | 1,678,484 | +0.42(+8.59%) |
Jul 31, 2006 | 4.964 | 4.979 | 4.900 | 4.917 | 398,998 | -0.05(-0.93%) |
Jul 28, 2006 | 4.917 | 4.990 | 4.879 | 4.964 | 270,485 | +0.07(+1.34%) |
Jul 27, 2006 | 4.883 | 4.985 | 4.882 | 4.898 | 343,859 | +0.03(+0.52%) |
Jul 26, 2006 | 4.823 | 4.886 | 4.823 | 4.873 | 239,659 | +0.05(+1.03%) |
Jul 25, 2006 | 4.820 | 4.859 | 4.803 | 4.823 | 237,488 | +0.02(+0.34%) |
Jul 24, 2006 | 4.750 | 4.824 | 4.726 | 4.807 | 440,678 | +0.06(+1.36%) |
Jul 21, 2006 | 4.755 | 4.760 | 4.726 | 4.742 | 222,292 | -0.02(-0.39%) |
Jul 20, 2006 | 4.681 | 4.818 | 4.681 | 4.761 | 305,652 | +0.07(+1.52%) |
Jul 19, 2006 | 4.613 | 4.710 | 4.604 | 4.689 | 622,593 | +0.07(+1.55%) |
Jul 18, 2006 | 4.618 | 4.653 | 4.602 | 4.618 | 265,709 | +0.01(+0.33%) |
Jul 17, 2006 | 4.619 | 4.619 | 4.586 | 4.603 | 349,069 | -0.05(-1.14%) |
Jul 14, 2006 | 4.672 | 4.672 | 4.596 | 4.656 | 197,979 | -0.00(-0.10%) |
Jul 13, 2006 | 4.710 | 4.746 | 4.640 | 4.661 | 421,140 | -0.09(-1.99%) |
Jul 12, 2006 | 4.752 | 4.807 | 4.738 | 4.755 | 729,832 | +0.00(+0.07%) |
Jul 11, 2006 | 4.708 | 4.760 | 4.677 | 4.752 | 260,065 | +0.03(+0.63%) |
Jul 10, 2006 | 4.730 | 4.754 | 4.660 | 4.722 | 210,136 | -0.02(-0.39%) |
Jul 07, 2006 | 4.689 | 4.780 | 4.689 | 4.740 | 393,354 | +0.03(+0.73%) |
Jul 06, 2006 | 4.679 | 4.784 | 4.648 | 4.706 | 326,492 | +0.01(+0.29%) |
Jul 05, 2006 | 4.709 | 4.716 | 4.678 | 4.692 | 408,550 | +0.04(+0.84%) |