Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.590 | 5.700 | 5.570 | 5.700 | 5,400 | +0.11(+1.97%) |
Sep 28, 2006 | 5.513 | 5.590 | 5.513 | 5.590 | 970 | +0.12(+2.19%) |
Sep 27, 2006 | 5.470 | 5.470 | 5.470 | 5.470 | 100 | -0.09(-1.55%) |
Sep 26, 2006 | 5.350 | 5.556 | 5.350 | 5.556 | 400 | +0.26(+4.84%) |
Sep 25, 2006 | 5.220 | 5.300 | 5.200 | 5.300 | 802 | +0.04(+0.76%) |
Sep 22, 2006 | 5.340 | 5.548 | 5.260 | 5.260 | 3,494 | -0.19(-3.49%) |
Sep 21, 2006 | 5.440 | 5.455 | 5.440 | 5.450 | 4,294 | -0.05(-0.91%) |
Sep 20, 2006 | 5.500 | 5.500 | 5.400 | 5.500 | 3,806 | -0.05(-0.90%) |
Sep 19, 2006 | 5.410 | 5.550 | 5.410 | 5.550 | 2,100 | -0.10(-1.77%) |
Sep 18, 2006 | 5.480 | 5.650 | 5.480 | 5.650 | 500 | +0.07(+1.25%) |
Sep 15, 2006 | 5.290 | 5.790 | 5.290 | 5.580 | 6,574 | +0.13(+2.39%) |
Sep 14, 2006 | 5.590 | 5.590 | 5.450 | 5.450 | 400 | -0.05(-0.91%) |
Sep 13, 2006 | 5.500 | 5.606 | 5.500 | 5.500 | 950 | -0.01(-0.18%) |
Sep 12, 2006 | 5.700 | 5.700 | 5.500 | 5.510 | 1,525 | -0.17(-2.99%) |
Sep 11, 2006 | 5.410 | 5.680 | 5.400 | 5.680 | 400 | +0.18(+3.27%) |
Sep 08, 2006 | 5.500 | 5.500 | 5.500 | 5.500 | 100 | +0.00(+0.00%) |
Sep 07, 2006 | 5.510 | 5.690 | 5.500 | 5.500 | 8,700 | -0.14(-2.48%) |
Sep 06, 2006 | 5.640 | 5.640 | 5.640 | 5.640 | 0 | +0.00(+0.00%) |
Sep 05, 2006 | 5.740 | 5.750 | 5.640 | 5.640 | 2,580 | -0.05(-0.88%) |
Sep 01, 2006 | 5.684 | 5.730 | 5.680 | 5.690 | 1,899 | -0.10(-1.73%) |
Aug 31, 2006 | 5.690 | 5.800 | 5.690 | 5.790 | 9,400 | +0.02(+0.29%) |
Aug 30, 2006 | 5.610 | 5.773 | 5.610 | 5.773 | 1,966 | +0.02(+0.41%) |
Aug 29, 2006 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
Aug 28, 2006 | 5.750 | 5.750 | 5.580 | 5.750 | 3,587 | +0.01(+0.17%) |
Aug 25, 2006 | 5.700 | 5.750 | 5.630 | 5.740 | 3,300 | -0.03(-0.52%) |
Aug 24, 2006 | 5.769 | 5.800 | 5.769 | 5.770 | 1,500 | +0.10(+1.76%) |
Aug 23, 2006 | 5.740 | 5.740 | 5.670 | 5.670 | 400 | -0.10(-1.73%) |
Aug 22, 2006 | 5.800 | 5.800 | 5.730 | 5.770 | 2,600 | +0.15(+2.67%) |
Aug 21, 2006 | 5.610 | 5.620 | 5.610 | 5.620 | 200 | +0.12(+2.18%) |
Aug 18, 2006 | 5.650 | 5.650 | 5.500 | 5.500 | 2,000 | -0.15(-2.65%) |
Aug 17, 2006 | 5.750 | 5.750 | 5.650 | 5.650 | 600 | -0.15(-2.59%) |
Aug 16, 2006 | 5.670 | 5.800 | 5.670 | 5.800 | 514 | +0.01(+0.17%) |
Aug 15, 2006 | 5.640 | 5.790 | 5.530 | 5.790 | 3,501 | +0.16(+2.84%) |
Aug 14, 2006 | 5.800 | 5.800 | 5.620 | 5.630 | 661 | +0.07(+1.26%) |
Aug 11, 2006 | 5.680 | 5.680 | 5.560 | 5.560 | 1,300 | -0.13(-2.28%) |
Aug 10, 2006 | 5.680 | 5.691 | 5.680 | 5.690 | 8,608 | +0.01(+0.18%) |
Aug 09, 2006 | 5.680 | 5.680 | 5.680 | 5.680 | 300 | +0.00(+0.00%) |
Aug 08, 2006 | 5.790 | 5.800 | 5.650 | 5.680 | 9,000 | -0.11(-1.90%) |
Aug 07, 2006 | 5.790 | 5.790 | 5.790 | 5.790 | 268 | +0.03(+0.52%) |
Aug 04, 2006 | 5.750 | 5.760 | 5.750 | 5.760 | 2,480 | +0.01(+0.21%) |
Aug 03, 2006 | 5.748 | 5.748 | 5.748 | 5.748 | 100 | -0.05(-0.89%) |
Aug 02, 2006 | 5.800 | 5.800 | 5.800 | 5.800 | 600 | +0.00(+0.00%) |
Aug 01, 2006 | 5.760 | 5.980 | 5.750 | 5.800 | 2,000 | -0.04(-0.68%) |
Jul 31, 2006 | 5.810 | 5.970 | 5.750 | 5.840 | 5,604 | +0.02(+0.34%) |
Jul 28, 2006 | 5.490 | 5.980 | 5.490 | 5.820 | 8,000 | +0.58(+11.07%) |
Jul 27, 2006 | 5.520 | 5.590 | 5.240 | 5.240 | 890 | -0.28(-5.07%) |
Jul 26, 2006 | 5.350 | 5.780 | 5.160 | 5.520 | 12,000 | +0.27(+5.14%) |
Jul 25, 2006 | 5.530 | 5.530 | 5.250 | 5.250 | 4,187 | -0.17(-3.14%) |
Jul 24, 2006 | 5.440 | 5.440 | 5.420 | 5.420 | 700 | -0.10(-1.81%) |
Jul 21, 2006 | 5.398 | 5.520 | 5.080 | 5.520 | 4,350 | +0.02(+0.36%) |
Jul 20, 2006 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 5.530 | 5.650 | 5.400 | 5.500 | 2,100 | -0.13(-2.31%) |
Jul 18, 2006 | 5.280 | 5.950 | 5.060 | 5.630 | 9,716 | +0.04(+0.72%) |
Jul 17, 2006 | 5.850 | 5.850 | 5.590 | 5.590 | 2,392 | -0.36(-6.00%) |
Jul 14, 2006 | 6.030 | 6.030 | 5.947 | 5.947 | 800 | +0.30(+5.26%) |
Jul 13, 2006 | 5.589 | 6.080 | 5.589 | 5.650 | 3,404 | -0.23(-3.91%) |
Jul 12, 2006 | 5.700 | 5.880 | 5.590 | 5.880 | 2,177 | +0.19(+3.34%) |
Jul 11, 2006 | 5.810 | 5.820 | 5.690 | 5.690 | 2,699 | -0.31(-5.17%) |
Jul 10, 2006 | 6.000 | 6.000 | 5.997 | 6.000 | 1,418 | +0.00(+0.00%) |
Jul 07, 2006 | 5.800 | 6.000 | 5.760 | 6.000 | 2,600 | +0.28(+4.90%) |
Jul 06, 2006 | 5.600 | 5.720 | 5.600 | 5.720 | 1,900 | +0.16(+2.88%) |
Jul 05, 2006 | 5.560 | 5.560 | 5.550 | 5.560 | 1,200 | +0.06(+1.09%) |