Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.840 | 5.910 | 5.528 | 5.550 | 95,791 | -0.25(-4.31%) |
Sep 28, 2006 | 5.710 | 5.910 | 5.700 | 5.800 | 129,724 | +0.08(+1.40%) |
Sep 27, 2006 | 5.590 | 5.830 | 5.590 | 5.720 | 146,568 | +0.10(+1.78%) |
Sep 26, 2006 | 5.610 | 5.740 | 5.590 | 5.620 | 110,037 | +0.03(+0.54%) |
Sep 25, 2006 | 5.500 | 5.790 | 5.500 | 5.590 | 80,701 | +0.02(+0.36%) |
Sep 22, 2006 | 5.670 | 5.710 | 5.520 | 5.570 | 94,580 | -0.14(-2.45%) |
Sep 21, 2006 | 5.920 | 6.010 | 5.640 | 5.710 | 64,441 | -0.16(-2.73%) |
Sep 20, 2006 | 5.790 | 6.050 | 5.730 | 5.870 | 78,932 | +0.14(+2.44%) |
Sep 19, 2006 | 5.810 | 5.880 | 5.600 | 5.730 | 62,462 | -0.10(-1.72%) |
Sep 18, 2006 | 5.840 | 5.930 | 5.750 | 5.830 | 49,331 | -0.05(-0.85%) |
Sep 15, 2006 | 6.050 | 6.150 | 5.790 | 5.880 | 219,583 | -0.10(-1.67%) |
Sep 14, 2006 | 5.950 | 6.080 | 5.890 | 5.980 | 79,632 | -0.02(-0.33%) |
Sep 13, 2006 | 5.730 | 6.000 | 5.700 | 6.000 | 158,457 | +0.27(+4.71%) |
Sep 12, 2006 | 5.570 | 5.830 | 5.570 | 5.730 | 101,374 | +0.13(+2.32%) |
Sep 11, 2006 | 5.720 | 5.740 | 5.570 | 5.600 | 57,978 | -0.13(-2.27%) |
Sep 08, 2006 | 5.940 | 5.940 | 5.710 | 5.730 | 63,985 | -0.22(-3.70%) |
Sep 07, 2006 | 6.090 | 6.105 | 5.930 | 5.950 | 87,300 | -0.17(-2.78%) |
Sep 06, 2006 | 6.200 | 6.252 | 6.100 | 6.120 | 80,906 | -0.14(-2.24%) |
Sep 05, 2006 | 6.260 | 6.290 | 6.170 | 6.260 | 71,099 | +0.00(+0.00%) |
Sep 01, 2006 | 6.500 | 6.750 | 6.220 | 6.260 | 107,318 | -0.22(-3.40%) |
Aug 31, 2006 | 6.500 | 6.810 | 6.450 | 6.480 | 256,452 | +0.20(+3.18%) |
Aug 30, 2006 | 6.220 | 6.450 | 6.200 | 6.280 | 216,217 | +0.09(+1.45%) |
Aug 29, 2006 | 5.990 | 6.230 | 5.970 | 6.190 | 347,298 | +0.25(+4.21%) |
Aug 28, 2006 | 5.680 | 6.070 | 5.640 | 5.940 | 132,429 | +0.29(+5.13%) |
Aug 25, 2006 | 5.630 | 5.860 | 5.570 | 5.650 | 207,538 | +0.03(+0.53%) |
Aug 24, 2006 | 5.310 | 5.800 | 5.310 | 5.620 | 290,369 | +0.31(+5.84%) |
Aug 23, 2006 | 5.400 | 5.500 | 5.270 | 5.310 | 88,807 | -0.09(-1.67%) |
Aug 22, 2006 | 5.400 | 5.530 | 5.380 | 5.400 | 94,555 | -0.01(-0.18%) |
Aug 21, 2006 | 5.610 | 5.630 | 5.400 | 5.410 | 60,066 | -0.22(-3.91%) |
Aug 18, 2006 | 5.540 | 5.650 | 5.410 | 5.630 | 70,469 | +0.13(+2.36%) |
Aug 17, 2006 | 5.540 | 5.570 | 5.460 | 5.500 | 117,095 | -0.03(-0.54%) |
Aug 16, 2006 | 5.630 | 5.760 | 5.430 | 5.530 | 103,404 | -0.04(-0.72%) |
Aug 15, 2006 | 5.520 | 5.630 | 5.460 | 5.570 | 104,223 | +0.16(+2.96%) |
Aug 14, 2006 | 5.590 | 5.770 | 5.410 | 5.410 | 143,930 | -0.11(-1.99%) |
Aug 11, 2006 | 5.860 | 5.950 | 5.450 | 5.520 | 119,986 | -0.38(-6.44%) |
Aug 10, 2006 | 5.820 | 6.110 | 5.780 | 5.900 | 77,033 | -0.01(-0.17%) |
Aug 09, 2006 | 5.850 | 6.200 | 5.850 | 5.910 | 163,742 | +0.12(+2.07%) |
Aug 08, 2006 | 6.120 | 6.160 | 5.790 | 5.790 | 154,304 | -0.26(-4.30%) |
Aug 07, 2006 | 5.790 | 6.200 | 5.790 | 6.050 | 183,914 | +0.20(+3.42%) |
Aug 04, 2006 | 6.120 | 6.200 | 5.750 | 5.850 | 140,709 | -0.07(-1.18%) |
Aug 03, 2006 | 5.850 | 6.040 | 5.700 | 5.920 | 81,338 | +0.08(+1.37%) |
Aug 02, 2006 | 5.890 | 6.040 | 5.750 | 5.840 | 99,319 | -0.06(-1.02%) |
Aug 01, 2006 | 5.940 | 6.100 | 5.790 | 5.900 | 77,366 | -0.11(-1.83%) |
Jul 31, 2006 | 6.060 | 6.190 | 5.760 | 6.010 | 149,742 | -0.03(-0.50%) |
Jul 28, 2006 | 5.890 | 6.270 | 5.750 | 6.040 | 187,686 | +0.19(+3.25%) |
Jul 27, 2006 | 6.120 | 6.190 | 5.760 | 5.850 | 130,965 | -0.20(-3.31%) |
Jul 26, 2006 | 6.160 | 6.320 | 6.040 | 6.050 | 237,215 | -0.18(-2.89%) |
Jul 25, 2006 | 5.920 | 6.360 | 5.920 | 6.230 | 156,013 | +0.20(+3.32%) |
Jul 24, 2006 | 5.860 | 6.350 | 5.930 | 6.030 | 225,414 | +0.17(+2.90%) |
Jul 21, 2006 | 6.030 | 6.030 | 5.690 | 5.860 | 103,767 | -0.16(-2.66%) |
Jul 20, 2006 | 6.400 | 6.500 | 5.990 | 6.020 | 99,052 | -0.39(-6.08%) |
Jul 19, 2006 | 5.940 | 6.500 | 5.780 | 6.410 | 239,276 | +0.47(+7.91%) |
Jul 18, 2006 | 6.080 | 6.120 | 5.530 | 5.940 | 269,440 | -0.05(-0.83%) |
Jul 17, 2006 | 6.500 | 6.530 | 5.970 | 5.990 | 159,050 | -0.53(-8.13%) |
Jul 14, 2006 | 6.420 | 6.570 | 6.250 | 6.520 | 115,196 | +0.10(+1.56%) |
Jul 13, 2006 | 6.790 | 6.830 | 6.420 | 6.420 | 154,164 | -0.39(-5.73%) |
Jul 12, 2006 | 7.120 | 7.270 | 6.800 | 6.810 | 164,585 | -0.34(-4.76%) |
Jul 11, 2006 | 7.050 | 7.210 | 6.900 | 7.150 | 173,104 | +0.03(+0.42%) |
Jul 10, 2006 | 7.080 | 7.300 | 7.070 | 7.120 | 107,992 | +0.04(+0.56%) |
Jul 07, 2006 | 7.200 | 7.320 | 7.080 | 7.080 | 158,630 | -0.16(-2.21%) |
Jul 06, 2006 | 7.520 | 7.880 | 7.170 | 7.240 | 269,352 | -0.27(-3.60%) |
Jul 05, 2006 | 7.220 | 7.520 | 7.060 | 7.510 | 332,198 | +0.15(+2.04%) |