Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.650 | 5.940 | 5.530 | 5.660 | 35,618 | -0.07(-1.22%) |
Sep 28, 2006 | 5.770 | 5.770 | 5.450 | 5.730 | 16,901 | +0.08(+1.42%) |
Sep 27, 2006 | 5.780 | 5.810 | 5.480 | 5.650 | 14,163 | -0.13(-2.25%) |
Sep 26, 2006 | 5.600 | 5.780 | 5.590 | 5.780 | 15,913 | +0.08(+1.40%) |
Sep 25, 2006 | 6.030 | 6.040 | 5.650 | 5.700 | 14,435 | -0.45(-7.32%) |
Sep 22, 2006 | 5.710 | 6.170 | 5.560 | 6.150 | 24,146 | +0.49(+8.66%) |
Sep 21, 2006 | 5.800 | 5.800 | 5.640 | 5.660 | 11,775 | -0.15(-2.58%) |
Sep 20, 2006 | 5.440 | 5.850 | 5.430 | 5.810 | 17,759 | +0.31(+5.64%) |
Sep 19, 2006 | 5.450 | 5.610 | 5.450 | 5.500 | 13,340 | +0.00(+0.00%) |
Sep 18, 2006 | 5.500 | 5.669 | 5.500 | 5.500 | 11,016 | +0.04(+0.73%) |
Sep 15, 2006 | 5.280 | 5.610 | 5.260 | 5.460 | 16,234 | +0.06(+1.11%) |
Sep 14, 2006 | 5.400 | 5.460 | 5.390 | 5.400 | 14,633 | +0.00(+0.00%) |
Sep 13, 2006 | 5.490 | 5.550 | 5.330 | 5.400 | 15,745 | -0.12(-2.17%) |
Sep 12, 2006 | 5.250 | 5.640 | 5.220 | 5.520 | 24,439 | +0.22(+4.15%) |
Sep 11, 2006 | 5.250 | 5.320 | 5.230 | 5.300 | 28,706 | -0.03(-0.56%) |
Sep 08, 2006 | 5.420 | 5.430 | 5.290 | 5.330 | 18,047 | -0.10(-1.84%) |
Sep 07, 2006 | 5.490 | 5.510 | 5.400 | 5.430 | 21,000 | -0.12(-2.16%) |
Sep 06, 2006 | 5.430 | 5.550 | 5.370 | 5.550 | 24,053 | +0.05(+0.91%) |
Sep 05, 2006 | 5.540 | 5.540 | 5.430 | 5.500 | 14,702 | -0.11(-1.96%) |
Sep 01, 2006 | 5.660 | 5.660 | 5.600 | 5.610 | 12,982 | -0.07(-1.23%) |
Aug 31, 2006 | 5.540 | 5.720 | 5.500 | 5.680 | 20,478 | +0.12(+2.16%) |
Aug 30, 2006 | 5.340 | 5.610 | 5.320 | 5.560 | 40,929 | +0.16(+2.96%) |
Aug 29, 2006 | 5.710 | 5.800 | 5.360 | 5.400 | 25,637 | -0.36(-6.25%) |
Aug 28, 2006 | 5.340 | 5.800 | 5.290 | 5.760 | 45,438 | +0.22(+3.97%) |
Aug 25, 2006 | 5.630 | 5.720 | 5.500 | 5.540 | 9,993 | -0.15(-2.64%) |
Aug 24, 2006 | 5.420 | 5.700 | 5.400 | 5.690 | 26,578 | +0.26(+4.79%) |
Aug 23, 2006 | 5.420 | 5.450 | 5.370 | 5.430 | 65,228 | -0.03(-0.55%) |
Aug 22, 2006 | 5.470 | 5.530 | 5.350 | 5.460 | 18,892 | -0.07(-1.27%) |
Aug 21, 2006 | 5.570 | 5.710 | 5.470 | 5.530 | 22,658 | -0.21(-3.66%) |
Aug 18, 2006 | 5.450 | 5.760 | 5.400 | 5.740 | 73,013 | +0.25(+4.55%) |
Aug 17, 2006 | 5.560 | 5.560 | 5.370 | 5.490 | 94,837 | -0.02(-0.36%) |
Aug 16, 2006 | 5.420 | 5.600 | 5.400 | 5.510 | 62,923 | +0.08(+1.47%) |
Aug 15, 2006 | 5.600 | 5.600 | 5.380 | 5.430 | 38,209 | -0.08(-1.45%) |
Aug 14, 2006 | 5.600 | 5.660 | 5.510 | 5.510 | 20,883 | -0.09(-1.61%) |
Aug 11, 2006 | 5.570 | 5.760 | 5.560 | 5.600 | 35,433 | -0.02(-0.36%) |
Aug 10, 2006 | 5.510 | 5.700 | 5.510 | 5.620 | 27,397 | -0.01(-0.18%) |
Aug 09, 2006 | 5.680 | 5.730 | 5.500 | 5.630 | 22,796 | -0.01(-0.18%) |
Aug 08, 2006 | 5.670 | 5.730 | 5.560 | 5.640 | 55,708 | -0.12(-2.08%) |
Aug 07, 2006 | 5.660 | 5.770 | 5.480 | 5.760 | 16,019 | +0.16(+2.86%) |
Aug 04, 2006 | 5.480 | 5.640 | 5.410 | 5.600 | 21,589 | +0.14(+2.56%) |
Aug 03, 2006 | 5.370 | 5.560 | 5.210 | 5.460 | 328,493 | +0.16(+3.02%) |
Aug 02, 2006 | 5.150 | 5.390 | 5.110 | 5.300 | 87,204 | +0.16(+3.11%) |
Aug 01, 2006 | 5.400 | 5.400 | 5.100 | 5.140 | 36,573 | -0.26(-4.81%) |
Jul 31, 2006 | 5.310 | 5.620 | 5.170 | 5.400 | 69,101 | +0.05(+0.93%) |
Jul 28, 2006 | 5.290 | 5.370 | 5.200 | 5.350 | 17,912 | +0.05(+0.94%) |
Jul 27, 2006 | 5.180 | 5.330 | 5.180 | 5.300 | 25,960 | +0.10(+1.92%) |
Jul 26, 2006 | 5.060 | 5.260 | 5.020 | 5.200 | 22,845 | +0.15(+2.97%) |
Jul 25, 2006 | 5.070 | 5.100 | 4.970 | 5.050 | 19,914 | -0.05(-0.98%) |
Jul 24, 2006 | 5.120 | 5.120 | 5.020 | 5.100 | 10,567 | +0.04(+0.79%) |
Jul 21, 2006 | 5.240 | 5.250 | 5.050 | 5.060 | 208,643 | -0.19(-3.62%) |
Jul 20, 2006 | 5.250 | 5.310 | 5.207 | 5.250 | 76,481 | +0.01(+0.19%) |
Jul 19, 2006 | 5.170 | 5.500 | 5.100 | 5.240 | 31,812 | +0.08(+1.55%) |
Jul 18, 2006 | 5.360 | 5.370 | 5.090 | 5.160 | 30,316 | -0.34(-6.18%) |
Jul 17, 2006 | 5.610 | 5.610 | 5.380 | 5.500 | 10,840 | -0.13(-2.31%) |
Jul 14, 2006 | 5.750 | 5.780 | 5.560 | 5.630 | 38,906 | -0.15(-2.60%) |
Jul 13, 2006 | 5.850 | 5.850 | 5.690 | 5.780 | 47,026 | -0.12(-2.03%) |
Jul 12, 2006 | 5.730 | 6.000 | 5.710 | 5.900 | 21,471 | +0.17(+2.97%) |
Jul 11, 2006 | 5.680 | 5.770 | 5.650 | 5.730 | 11,562 | +0.00(+0.00%) |
Jul 10, 2006 | 5.720 | 5.750 | 5.600 | 5.730 | 6,278 | +0.00(+0.00%) |
Jul 07, 2006 | 5.740 | 5.770 | 5.690 | 5.730 | 11,300 | -0.04(-0.69%) |
Jul 06, 2006 | 5.770 | 5.810 | 5.710 | 5.770 | 8,750 | -0.02(-0.35%) |
Jul 05, 2006 | 5.800 | 5.890 | 5.740 | 5.790 | 26,929 | -0.01(-0.17%) |