Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.771 | 5.838 | 5.435 | 5.470 | 2,764,367 | -0.26(-4.53%) |
Oct 30, 2006 | 5.888 | 5.896 | 5.620 | 5.729 | 2,702,071 | -0.17(-2.84%) |
Oct 27, 2006 | 5.980 | 5.988 | 5.863 | 5.896 | 1,315,164 | -0.11(-1.81%) |
Oct 26, 2006 | 5.838 | 6.005 | 5.771 | 6.005 | 1,264,944 | +0.22(+3.76%) |
Oct 25, 2006 | 5.737 | 5.804 | 5.720 | 5.787 | 1,312,414 | +0.07(+1.17%) |
Oct 24, 2006 | 5.704 | 5.762 | 5.662 | 5.720 | 1,144,894 | -0.01(-0.15%) |
Oct 23, 2006 | 5.838 | 5.888 | 5.679 | 5.729 | 1,620,190 | -0.19(-3.25%) |
Oct 20, 2006 | 6.022 | 6.022 | 5.879 | 5.921 | 666,251 | -0.06(-0.98%) |
Oct 19, 2006 | 6.105 | 6.155 | 5.955 | 5.980 | 1,169,646 | -0.12(-1.92%) |
Oct 18, 2006 | 6.022 | 6.114 | 5.946 | 6.097 | 1,359,046 | +0.11(+1.82%) |
Oct 17, 2006 | 6.105 | 6.114 | 5.938 | 5.988 | 1,667,540 | -0.18(-2.85%) |
Oct 16, 2006 | 6.172 | 6.289 | 6.139 | 6.164 | 1,693,966 | +0.08(+1.24%) |
Oct 13, 2006 | 6.272 | 6.272 | 6.072 | 6.088 | 916,274 | -0.07(-1.09%) |
Oct 12, 2006 | 6.105 | 6.189 | 6.055 | 6.155 | 1,203,843 | +0.09(+1.52%) |
Oct 11, 2006 | 6.222 | 6.239 | 5.996 | 6.063 | 2,303,062 | -0.15(-2.42%) |
Oct 10, 2006 | 6.415 | 6.465 | 6.147 | 6.214 | 1,697,433 | -0.21(-3.26%) |
Oct 09, 2006 | 6.540 | 6.766 | 6.389 | 6.423 | 4,309,348 | -0.11(-1.66%) |
Oct 06, 2006 | 6.114 | 6.557 | 6.005 | 6.532 | 4,249,801 | +0.42(+6.84%) |
Oct 05, 2006 | 6.306 | 6.306 | 6.005 | 6.114 | 2,661,656 | -0.18(-2.79%) |
Oct 04, 2006 | 6.356 | 6.356 | 5.996 | 6.289 | 4,018,311 | -0.07(-1.05%) |
Oct 03, 2006 | 6.281 | 6.381 | 5.863 | 6.356 | 4,781,535 | -0.12(-1.81%) |
Oct 02, 2006 | 6.481 | 6.582 | 6.364 | 6.473 | 2,031,515 | +0.27(+4.31%) |
Sep 29, 2006 | 6.423 | 6.423 | 6.197 | 6.205 | 760,114 | -0.16(-2.50%) |
Sep 28, 2006 | 6.373 | 6.398 | 6.189 | 6.364 | 717,068 | +0.06(+0.93%) |
Sep 27, 2006 | 6.373 | 6.440 | 6.281 | 6.306 | 1,219,148 | -0.07(-1.05%) |
Sep 26, 2006 | 6.440 | 6.481 | 6.231 | 6.373 | 1,547,849 | -0.03(-0.52%) |
Sep 25, 2006 | 6.356 | 6.481 | 6.147 | 6.406 | 3,415,194 | -0.08(-1.16%) |
Sep 22, 2006 | 6.272 | 6.523 | 6.114 | 6.481 | 4,074,749 | +0.34(+5.59%) |
Sep 21, 2006 | 5.679 | 6.373 | 5.679 | 6.139 | 4,478,780 | +0.45(+7.94%) |
Sep 20, 2006 | 5.503 | 5.729 | 5.436 | 5.687 | 1,329,632 | +0.25(+4.62%) |
Sep 19, 2006 | 5.645 | 5.662 | 5.386 | 5.436 | 1,424,691 | -0.18(-3.27%) |
Sep 18, 2006 | 5.612 | 5.746 | 5.587 | 5.620 | 1,136,644 | -0.08(-1.47%) |
Sep 15, 2006 | 5.687 | 5.796 | 5.545 | 5.704 | 2,220,916 | +0.06(+1.04%) |
Sep 14, 2006 | 5.603 | 6.005 | 5.503 | 5.645 | 2,887,167 | -0.11(-1.89%) |
Sep 13, 2006 | 6.072 | 6.105 | 5.695 | 5.754 | 1,755,545 | -0.29(-4.84%) |
Sep 12, 2006 | 5.729 | 6.063 | 5.662 | 6.047 | 2,188,273 | +0.36(+6.32%) |
Sep 11, 2006 | 5.536 | 5.687 | 5.470 | 5.687 | 797,899 | +0.11(+1.95%) |
Sep 08, 2006 | 5.720 | 5.720 | 5.528 | 5.578 | 1,066,456 | +0.06(+1.06%) |
Sep 07, 2006 | 5.478 | 5.553 | 5.277 | 5.520 | 1,364,786 | +0.08(+1.54%) |
Sep 06, 2006 | 5.603 | 5.603 | 5.378 | 5.436 | 1,283,477 | -0.17(-2.99%) |
Sep 05, 2006 | 5.520 | 5.637 | 5.369 | 5.603 | 1,850,006 | +0.21(+3.88%) |
Sep 01, 2006 | 5.344 | 5.453 | 5.277 | 5.394 | 1,071,717 | +0.05(+0.94%) |
Aug 31, 2006 | 5.570 | 5.578 | 5.277 | 5.344 | 2,264,560 | -0.07(-1.24%) |
Aug 30, 2006 | 5.068 | 5.712 | 4.901 | 5.411 | 6,823,094 | +0.34(+6.77%) |
Aug 29, 2006 | 4.884 | 5.068 | 4.851 | 5.068 | 1,325,447 | +0.18(+3.77%) |
Aug 28, 2006 | 4.750 | 4.884 | 4.734 | 4.884 | 741,820 | +0.13(+2.64%) |
Aug 25, 2006 | 4.759 | 4.817 | 4.734 | 4.759 | 728,308 | +0.01(+0.18%) |
Aug 24, 2006 | 4.901 | 4.909 | 4.692 | 4.750 | 1,022,095 | -0.10(-2.07%) |
Aug 23, 2006 | 4.976 | 4.976 | 4.826 | 4.851 | 762,864 | -0.10(-2.03%) |
Aug 22, 2006 | 4.976 | 5.010 | 4.909 | 4.951 | 672,349 | -0.01(-0.17%) |
Aug 21, 2006 | 4.884 | 4.968 | 4.859 | 4.959 | 684,067 | +0.08(+1.72%) |
Aug 18, 2006 | 5.102 | 5.102 | 4.859 | 4.876 | 1,340,274 | -0.23(-4.43%) |
Aug 17, 2006 | 4.959 | 5.102 | 4.934 | 5.102 | 1,189,853 | +0.11(+2.18%) |
Aug 16, 2006 | 5.085 | 5.102 | 4.918 | 4.993 | 1,213,648 | +0.03(+0.51%) |
Aug 15, 2006 | 4.918 | 4.968 | 4.834 | 4.968 | 858,880 | +0.12(+2.41%) |
Aug 14, 2006 | 4.800 | 4.884 | 4.784 | 4.851 | 793,833 | +0.06(+1.22%) |
Aug 11, 2006 | 4.851 | 4.867 | 4.717 | 4.792 | 930,025 | -0.06(-1.21%) |
Aug 10, 2006 | 4.976 | 5.001 | 4.750 | 4.851 | 1,847,615 | -0.10(-2.03%) |
Aug 09, 2006 | 5.177 | 5.194 | 4.943 | 4.951 | 1,726,250 | -0.22(-4.21%) |
Aug 08, 2006 | 5.244 | 5.269 | 5.168 | 5.168 | 985,267 | -0.05(-0.96%) |
Aug 07, 2006 | 5.286 | 5.286 | 5.194 | 5.219 | 942,699 | -0.04(-0.79%) |
Aug 04, 2006 | 5.419 | 5.461 | 5.219 | 5.260 | 1,248,204 | -0.16(-2.93%) |
Aug 03, 2006 | 5.453 | 5.453 | 5.168 | 5.419 | 1,777,665 | -0.03(-0.61%) |
Aug 02, 2006 | 5.503 | 5.520 | 5.403 | 5.453 | 999,137 | +0.07(+1.24%) |