Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.928 | 5.962 | 5.928 | 5.962 | 157,048 | +0.04(+0.65%) |
Sep 28, 2006 | 5.898 | 5.928 | 5.882 | 5.923 | 173,370 | +0.02(+0.38%) |
Sep 27, 2006 | 5.846 | 5.901 | 5.826 | 5.901 | 177,782 | +0.05(+0.93%) |
Sep 26, 2006 | 5.867 | 5.871 | 5.794 | 5.846 | 312,773 | -0.02(-0.35%) |
Sep 25, 2006 | 5.878 | 5.930 | 5.839 | 5.867 | 262,041 | -0.02(-0.27%) |
Sep 22, 2006 | 5.882 | 5.887 | 5.862 | 5.882 | 133,226 | -0.01(-0.15%) |
Sep 21, 2006 | 5.916 | 5.916 | 5.869 | 5.891 | 174,694 | -0.06(-1.07%) |
Sep 20, 2006 | 5.962 | 6.000 | 5.935 | 5.955 | 206,897 | -0.01(-0.19%) |
Sep 19, 2006 | 5.959 | 5.978 | 5.930 | 5.966 | 152,195 | +0.01(+0.15%) |
Sep 18, 2006 | 5.957 | 5.962 | 5.928 | 5.957 | 118,227 | +0.01(+0.11%) |
Sep 15, 2006 | 5.953 | 5.962 | 5.930 | 5.950 | 222,779 | -0.00(-0.08%) |
Sep 14, 2006 | 5.939 | 5.966 | 5.939 | 5.955 | 127,050 | +0.01(+0.19%) |
Sep 13, 2006 | 5.905 | 5.944 | 5.898 | 5.944 | 84,259 | +0.04(+0.65%) |
Sep 12, 2006 | 5.873 | 5.932 | 5.869 | 5.905 | 130,138 | +0.02(+0.42%) |
Sep 11, 2006 | 5.846 | 5.914 | 5.826 | 5.880 | 211,309 | +0.03(+0.54%) |
Sep 08, 2006 | 5.862 | 5.865 | 5.833 | 5.848 | 82,053 | -0.01(-0.23%) |
Sep 07, 2006 | 5.871 | 5.901 | 5.842 | 5.862 | 171,165 | -0.03(-0.54%) |
Sep 06, 2006 | 5.894 | 5.907 | 5.876 | 5.894 | 157,048 | -0.02(-0.27%) |
Sep 05, 2006 | 5.826 | 5.910 | 5.826 | 5.910 | 185,281 | +0.06(+1.05%) |
Sep 01, 2006 | 5.837 | 5.864 | 5.828 | 5.848 | 212,191 | +0.01(+0.23%) |
Aug 31, 2006 | 5.837 | 5.837 | 5.819 | 5.835 | 131,020 | +0.00(+0.00%) |
Aug 30, 2006 | 5.796 | 5.839 | 5.794 | 5.835 | 104,110 | +0.02(+0.39%) |
Aug 29, 2006 | 5.803 | 5.837 | 5.792 | 5.812 | 112,492 | -0.01(-0.16%) |
Aug 28, 2006 | 5.780 | 5.826 | 5.767 | 5.821 | 147,784 | +0.04(+0.71%) |
Aug 25, 2006 | 5.726 | 5.792 | 5.726 | 5.780 | 133,226 | +0.06(+0.99%) |
Aug 24, 2006 | 5.758 | 5.769 | 5.701 | 5.724 | 207,780 | -0.02(-0.36%) |
Aug 23, 2006 | 5.780 | 5.801 | 5.726 | 5.744 | 163,224 | -0.06(-1.02%) |
Aug 22, 2006 | 5.796 | 5.826 | 5.780 | 5.803 | 116,462 | -0.01(-0.19%) |
Aug 21, 2006 | 5.814 | 5.839 | 5.789 | 5.814 | 167,194 | +0.02(+0.27%) |
Aug 18, 2006 | 5.778 | 5.821 | 5.771 | 5.799 | 120,874 | +0.02(+0.35%) |
Aug 17, 2006 | 5.767 | 5.780 | 5.749 | 5.778 | 78,524 | +0.02(+0.35%) |
Aug 16, 2006 | 5.755 | 5.769 | 5.746 | 5.758 | 100,140 | +0.00(+0.00%) |
Aug 15, 2006 | 5.753 | 5.769 | 5.746 | 5.758 | 117,786 | +0.01(+0.12%) |
Aug 14, 2006 | 5.735 | 5.758 | 5.712 | 5.751 | 85,141 | +0.02(+0.40%) |
Aug 11, 2006 | 5.721 | 5.728 | 5.712 | 5.728 | 80,288 | +0.03(+0.48%) |
Aug 10, 2006 | 5.678 | 5.721 | 5.667 | 5.701 | 116,021 | +0.03(+0.60%) |
Aug 09, 2006 | 5.631 | 5.701 | 5.631 | 5.667 | 105,434 | +0.01(+0.24%) |
Aug 08, 2006 | 5.687 | 5.708 | 5.622 | 5.653 | 187,487 | -0.04(-0.64%) |
Aug 07, 2006 | 5.701 | 5.712 | 5.665 | 5.690 | 107,198 | -0.02(-0.44%) |
Aug 04, 2006 | 5.701 | 5.742 | 5.694 | 5.715 | 52,496 | +0.01(+0.20%) |
Aug 03, 2006 | 5.712 | 5.719 | 5.690 | 5.703 | 92,640 | -0.02(-0.36%) |
Aug 02, 2006 | 5.626 | 5.765 | 5.626 | 5.724 | 164,106 | +0.09(+1.61%) |
Aug 01, 2006 | 5.613 | 5.651 | 5.610 | 5.633 | 45,438 | +0.02(+0.40%) |
Jul 31, 2006 | 5.617 | 5.653 | 5.610 | 5.610 | 92,640 | -0.02(-0.32%) |
Jul 28, 2006 | 5.599 | 5.629 | 5.576 | 5.629 | 76,759 | +0.04(+0.65%) |
Jul 27, 2006 | 5.576 | 5.592 | 5.564 | 5.592 | 71,024 | +0.02(+0.33%) |
Jul 26, 2006 | 5.599 | 5.601 | 5.554 | 5.574 | 83,817 | -0.01(-0.12%) |
Jul 25, 2006 | 5.556 | 5.599 | 5.556 | 5.581 | 87,347 | -0.01(-0.16%) |
Jul 24, 2006 | 5.599 | 5.610 | 5.585 | 5.590 | 68,377 | -0.01(-0.16%) |
Jul 21, 2006 | 5.599 | 5.599 | 5.565 | 5.599 | 71,906 | -0.01(-0.12%) |
Jul 20, 2006 | 5.608 | 5.610 | 5.576 | 5.606 | 101,904 | -0.00(-0.04%) |
Jul 19, 2006 | 5.599 | 5.631 | 5.588 | 5.608 | 83,376 | +0.00(+0.08%) |
Jul 18, 2006 | 5.590 | 5.604 | 5.565 | 5.604 | 56,907 | +0.02(+0.28%) |
Jul 17, 2006 | 5.588 | 5.667 | 5.565 | 5.588 | 123,521 | -0.02(-0.36%) |
Jul 14, 2006 | 5.626 | 5.629 | 5.590 | 5.608 | 59,113 | -0.02(-0.28%) |
Jul 13, 2006 | 5.667 | 5.712 | 5.622 | 5.624 | 143,813 | -0.05(-0.96%) |
Jul 12, 2006 | 5.665 | 5.703 | 5.656 | 5.678 | 113,374 | +0.02(+0.40%) |
Jul 11, 2006 | 5.667 | 5.678 | 5.647 | 5.656 | 93,964 | -0.01(-0.20%) |
Jul 10, 2006 | 5.629 | 5.694 | 5.629 | 5.667 | 112,492 | +0.03(+0.56%) |
Jul 07, 2006 | 5.656 | 5.656 | 5.604 | 5.635 | 80,729 | +0.02(+0.32%) |
Jul 06, 2006 | 5.583 | 5.712 | 5.583 | 5.617 | 160,577 | +0.03(+0.61%) |
Jul 05, 2006 | 5.547 | 5.615 | 5.520 | 5.583 | 154,842 | +0.01(+0.24%) |