Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.912 | 6.053 | 5.805 | 6.039 | 67,434 | +0.08(+1.35%) |
Sep 28, 2006 | 5.946 | 6.053 | 5.879 | 5.959 | 79,829 | -0.04(-0.67%) |
Sep 27, 2006 | 6.019 | 6.120 | 5.926 | 5.999 | 79,118 | -0.02(-0.33%) |
Sep 26, 2006 | 5.685 | 6.053 | 5.685 | 6.019 | 199,634 | +0.27(+4.65%) |
Sep 25, 2006 | 5.625 | 5.765 | 5.464 | 5.752 | 94,304 | +0.20(+3.61%) |
Sep 22, 2006 | 5.652 | 5.658 | 5.464 | 5.551 | 80,043 | -0.05(-0.95%) |
Sep 21, 2006 | 5.464 | 5.678 | 5.464 | 5.605 | 106,410 | +0.12(+2.20%) |
Sep 20, 2006 | 5.417 | 5.504 | 5.384 | 5.484 | 48,346 | +0.09(+1.74%) |
Sep 19, 2006 | 5.451 | 5.524 | 5.357 | 5.391 | 1,470,158 | -0.01(-0.12%) |
Sep 18, 2006 | 5.464 | 5.464 | 5.371 | 5.397 | 70,522 | +0.03(+0.62%) |
Sep 15, 2006 | 5.518 | 5.518 | 5.364 | 5.364 | 81,405 | -0.21(-3.84%) |
Sep 14, 2006 | 5.605 | 5.732 | 5.571 | 5.578 | 82,437 | +0.02(+0.42%) |
Sep 13, 2006 | 5.491 | 5.591 | 5.491 | 5.555 | 100,524 | +0.05(+0.91%) |
Sep 12, 2006 | 5.558 | 5.585 | 5.464 | 5.504 | 85,822 | -0.05(-0.84%) |
Sep 11, 2006 | 5.478 | 5.598 | 5.458 | 5.551 | 55,349 | +0.03(+0.48%) |
Sep 08, 2006 | 5.531 | 5.598 | 5.510 | 5.524 | 18,985 | -0.03(-0.60%) |
Sep 07, 2006 | 5.578 | 5.618 | 5.484 | 5.558 | 65,189 | +0.05(+0.97%) |
Sep 06, 2006 | 5.591 | 5.645 | 5.491 | 5.504 | 239,958 | -0.07(-1.20%) |
Sep 05, 2006 | 5.625 | 5.692 | 5.565 | 5.571 | 62,535 | -0.11(-2.00%) |
Sep 01, 2006 | 5.678 | 5.805 | 5.638 | 5.685 | 154,045 | +0.17(+3.16%) |
Aug 31, 2006 | 4.983 | 5.618 | 4.916 | 5.511 | 295,218 | +0.43(+8.56%) |
Aug 30, 2006 | 5.103 | 5.157 | 5.050 | 5.076 | 57,623 | -0.07(-1.43%) |
Aug 29, 2006 | 5.150 | 5.163 | 5.063 | 5.150 | 96,502 | -0.01(-0.26%) |
Aug 28, 2006 | 5.096 | 5.163 | 5.050 | 5.163 | 38,271 | +0.07(+1.31%) |
Aug 25, 2006 | 5.096 | 5.143 | 5.023 | 5.096 | 67,814 | -0.01(-0.13%) |
Aug 24, 2006 | 4.956 | 5.117 | 4.936 | 5.103 | 46,656 | +0.09(+1.87%) |
Aug 23, 2006 | 4.996 | 5.016 | 4.923 | 5.009 | 52,481 | +0.00(+0.00%) |
Aug 22, 2006 | 5.050 | 5.063 | 4.943 | 5.009 | 75,462 | +0.00(+0.00%) |
Aug 21, 2006 | 5.043 | 5.137 | 5.009 | 5.009 | 98,462 | -0.03(-0.66%) |
Aug 18, 2006 | 5.016 | 5.150 | 4.976 | 5.043 | 123,131 | +0.02(+0.40%) |
Aug 17, 2006 | 4.816 | 5.076 | 4.775 | 5.023 | 595,260 | +0.19(+4.02%) |
Aug 16, 2006 | 4.729 | 4.829 | 4.675 | 4.829 | 33,041 | +0.15(+3.14%) |
Aug 15, 2006 | 4.648 | 4.715 | 4.622 | 4.682 | 98,574 | +0.00(+0.00%) |
Aug 14, 2006 | 4.702 | 4.715 | 4.608 | 4.682 | 172,011 | +0.01(+0.14%) |
Aug 11, 2006 | 4.795 | 4.795 | 4.668 | 4.675 | 439,953 | -0.02(-0.43%) |
Aug 10, 2006 | 4.688 | 4.822 | 4.668 | 4.695 | 119,502 | -0.03(-0.57%) |
Aug 09, 2006 | 4.829 | 4.849 | 4.722 | 4.722 | 60,621 | -0.13(-2.62%) |
Aug 08, 2006 | 4.816 | 4.882 | 4.715 | 4.849 | 54,453 | +0.05(+1.12%) |
Aug 07, 2006 | 4.816 | 4.876 | 4.749 | 4.795 | 26,474 | -0.03(-0.69%) |
Aug 04, 2006 | 4.755 | 4.869 | 4.729 | 4.829 | 62,569 | -0.01(-0.28%) |
Aug 03, 2006 | 4.735 | 4.909 | 4.668 | 4.842 | 78,623 | +0.13(+2.84%) |
Aug 02, 2006 | 4.628 | 4.742 | 4.628 | 4.709 | 33,092 | -0.03(-0.57%) |
Aug 01, 2006 | 4.729 | 4.769 | 4.655 | 4.735 | 67,523 | -0.01(-0.28%) |
Jul 31, 2006 | 4.642 | 4.775 | 4.581 | 4.749 | 44,887 | +0.09(+1.86%) |
Jul 28, 2006 | 4.682 | 4.715 | 4.615 | 4.662 | 70,695 | -0.04(-0.85%) |
Jul 27, 2006 | 4.688 | 4.749 | 4.648 | 4.702 | 52,205 | -0.01(-0.14%) |
Jul 26, 2006 | 4.615 | 4.729 | 4.401 | 4.709 | 73,091 | +0.00(+0.00%) |
Jul 25, 2006 | 4.702 | 4.742 | 4.561 | 4.709 | 48,876 | -0.01(-0.28%) |
Jul 24, 2006 | 4.722 | 4.749 | 4.682 | 4.722 | 79,231 | -0.03(-0.70%) |
Jul 21, 2006 | 4.856 | 4.876 | 4.715 | 4.755 | 88,914 | -0.10(-2.07%) |
Jul 20, 2006 | 4.829 | 4.896 | 4.816 | 4.856 | 34,897 | +0.01(+0.14%) |
Jul 19, 2006 | 4.856 | 4.949 | 4.816 | 4.849 | 26,256 | -0.03(-0.55%) |
Jul 18, 2006 | 4.809 | 4.943 | 4.809 | 4.876 | 53,529 | +0.05(+0.97%) |
Jul 17, 2006 | 4.936 | 4.936 | 4.749 | 4.829 | 129,585 | -0.06(-1.23%) |
Jul 14, 2006 | 4.889 | 4.983 | 4.836 | 4.889 | 85,130 | -0.05(-0.95%) |
Jul 13, 2006 | 4.882 | 4.976 | 4.882 | 4.936 | 22,059 | -0.05(-0.94%) |
Jul 12, 2006 | 4.902 | 5.009 | 4.822 | 4.983 | 39,364 | +0.05(+1.09%) |
Jul 11, 2006 | 4.842 | 4.943 | 4.842 | 4.929 | 51,696 | -0.01(-0.27%) |
Jul 10, 2006 | 4.829 | 4.969 | 4.829 | 4.943 | 37,305 | -0.01(-0.27%) |
Jul 07, 2006 | 4.963 | 4.996 | 4.876 | 4.956 | 73,110 | -0.05(-1.07%) |
Jul 06, 2006 | 5.009 | 5.009 | 4.902 | 5.009 | 214,919 | +0.03(+0.54%) |
Jul 05, 2006 | 4.943 | 5.016 | 4.849 | 4.983 | 167,790 | +0.04(+0.81%) |