Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.581 | 6.764 | 6.572 | 6.668 | 2,017,825 | +0.11(+1.62%) |
Oct 30, 2006 | 6.485 | 6.745 | 6.292 | 6.562 | 4,110,132 | +0.06(+0.89%) |
Oct 27, 2006 | 6.591 | 6.649 | 6.417 | 6.504 | 2,688,872 | -0.09(-1.32%) |
Oct 26, 2006 | 6.523 | 6.697 | 6.407 | 6.591 | 2,566,534 | +0.13(+1.94%) |
Oct 25, 2006 | 6.436 | 6.678 | 6.417 | 6.465 | 2,205,910 | +0.01(+0.15%) |
Oct 24, 2006 | 6.591 | 6.668 | 6.397 | 6.456 | 2,182,334 | -0.14(-2.05%) |
Oct 23, 2006 | 6.658 | 6.726 | 6.436 | 6.591 | 2,611,215 | -0.07(-1.01%) |
Oct 20, 2006 | 6.871 | 6.919 | 6.610 | 6.658 | 2,327,219 | -0.19(-2.82%) |
Oct 19, 2006 | 6.851 | 7.037 | 6.697 | 6.851 | 3,290,054 | -0.02(-0.28%) |
Oct 18, 2006 | 7.131 | 7.131 | 6.793 | 6.871 | 5,459,229 | -0.24(-3.39%) |
Oct 17, 2006 | 6.948 | 7.141 | 6.793 | 7.112 | 3,434,128 | +0.11(+1.52%) |
Oct 16, 2006 | 7.083 | 7.083 | 6.948 | 7.006 | 2,372,367 | +0.00(+0.00%) |
Oct 13, 2006 | 6.943 | 7.044 | 6.851 | 7.006 | 3,592,877 | +0.13(+1.82%) |
Oct 12, 2006 | 6.900 | 7.141 | 6.678 | 6.880 | 8,135,823 | +0.26(+3.94%) |
Oct 11, 2006 | 6.465 | 6.803 | 6.369 | 6.620 | 6,152,617 | +0.14(+2.24%) |
Oct 10, 2006 | 6.514 | 6.552 | 6.340 | 6.475 | 5,790,469 | -0.05(-0.74%) |
Oct 09, 2006 | 6.398 | 6.629 | 6.176 | 6.523 | 21,285,220 | +1.65(+33.86%) |
Oct 06, 2006 | 5.211 | 5.211 | 4.748 | 4.873 | 9,174,020 | -0.60(-10.93%) |
Oct 05, 2006 | 5.404 | 5.511 | 5.336 | 5.471 | 3,067,854 | +0.12(+2.16%) |
Oct 04, 2006 | 5.134 | 5.385 | 5.076 | 5.356 | 4,085,516 | +0.24(+4.72%) |
Oct 03, 2006 | 4.970 | 5.153 | 4.786 | 5.114 | 4,574,201 | +0.14(+2.71%) |
Oct 02, 2006 | 5.037 | 5.134 | 4.950 | 4.979 | 2,724,317 | +0.01(+0.19%) |
Sep 29, 2006 | 5.322 | 5.322 | 4.941 | 4.970 | 5,917,972 | -0.33(-6.19%) |
Sep 28, 2006 | 4.835 | 5.375 | 4.661 | 5.298 | 16,128,613 | +0.37(+7.44%) |
Sep 27, 2006 | 5.307 | 5.433 | 4.449 | 4.931 | 17,145,108 | -0.42(-7.93%) |
Sep 26, 2006 | 5.645 | 5.819 | 5.259 | 5.356 | 7,112,780 | -0.28(-4.97%) |
Sep 25, 2006 | 5.442 | 5.693 | 5.365 | 5.635 | 3,167,177 | +0.26(+4.85%) |
Sep 22, 2006 | 5.404 | 5.500 | 5.307 | 5.375 | 1,706,273 | -0.07(-1.24%) |
Sep 21, 2006 | 5.693 | 5.790 | 5.423 | 5.442 | 3,872,835 | -0.25(-4.41%) |
Sep 20, 2006 | 5.674 | 5.780 | 5.578 | 5.693 | 2,000,586 | +0.10(+1.72%) |
Sep 19, 2006 | 5.809 | 5.828 | 5.404 | 5.597 | 2,822,752 | -0.13(-2.19%) |
Sep 18, 2006 | 5.674 | 5.935 | 5.645 | 5.722 | 3,889,330 | +0.09(+1.54%) |
Sep 15, 2006 | 5.423 | 5.674 | 5.259 | 5.635 | 6,309,997 | +0.12(+2.10%) |
Sep 14, 2006 | 5.510 | 5.645 | 5.404 | 5.520 | 2,631,515 | +0.03(+0.53%) |
Sep 13, 2006 | 5.211 | 5.568 | 5.163 | 5.491 | 4,949,214 | +0.28(+5.37%) |
Sep 12, 2006 | 5.085 | 5.288 | 5.066 | 5.211 | 3,193,426 | +0.14(+2.66%) |
Sep 11, 2006 | 5.114 | 5.201 | 5.037 | 5.076 | 3,658,735 | -0.15(-2.95%) |
Sep 08, 2006 | 5.414 | 5.471 | 5.134 | 5.230 | 3,205,748 | -0.13(-2.34%) |
Sep 07, 2006 | 5.481 | 5.549 | 5.249 | 5.356 | 2,766,173 | -0.15(-2.80%) |
Sep 06, 2006 | 5.635 | 5.635 | 5.462 | 5.510 | 4,286,045 | -0.16(-2.89%) |
Sep 05, 2006 | 5.433 | 5.867 | 5.307 | 5.674 | 4,117,566 | +0.29(+5.38%) |
Sep 01, 2006 | 5.500 | 5.578 | 5.307 | 5.385 | 1,947,124 | -0.09(-1.59%) |
Aug 31, 2006 | 5.452 | 5.655 | 5.452 | 5.471 | 2,335,700 | +0.06(+1.07%) |
Aug 30, 2006 | 5.336 | 5.520 | 5.221 | 5.414 | 2,451,334 | +0.11(+2.00%) |
Aug 29, 2006 | 5.259 | 5.549 | 5.240 | 5.307 | 3,097,636 | +0.09(+1.66%) |
Aug 28, 2006 | 5.143 | 5.327 | 5.143 | 5.221 | 1,635,822 | +0.11(+2.08%) |
Aug 25, 2006 | 4.979 | 5.153 | 4.950 | 5.114 | 1,663,085 | +0.08(+1.53%) |
Aug 24, 2006 | 5.037 | 5.114 | 4.931 | 5.037 | 2,746,473 | -0.02(-0.38%) |
Aug 23, 2006 | 5.230 | 5.269 | 4.979 | 5.056 | 4,081,105 | -0.16(-3.14%) |
Aug 22, 2006 | 5.163 | 5.375 | 5.163 | 5.221 | 2,853,126 | +0.02(+0.37%) |
Aug 21, 2006 | 5.356 | 5.365 | 5.114 | 5.201 | 3,268,303 | -0.25(-4.60%) |
Aug 18, 2006 | 5.578 | 5.578 | 5.269 | 5.452 | 4,714,862 | -0.12(-2.08%) |
Aug 17, 2006 | 5.356 | 5.780 | 5.230 | 5.568 | 6,451,288 | +0.08(+1.41%) |
Aug 16, 2006 | 5.105 | 5.645 | 5.047 | 5.491 | 7,365,123 | +0.37(+7.16%) |
Aug 15, 2006 | 5.259 | 5.414 | 5.018 | 5.124 | 7,903,281 | -0.34(-6.18%) |
Aug 14, 2006 | 5.462 | 5.510 | 5.307 | 5.462 | 2,893,637 | +0.07(+1.25%) |
Aug 11, 2006 | 5.549 | 5.558 | 5.346 | 5.394 | 2,223,209 | -0.20(-3.62%) |
Aug 10, 2006 | 5.269 | 5.645 | 5.269 | 5.597 | 5,964,783 | +0.27(+5.07%) |
Aug 09, 2006 | 5.607 | 5.664 | 5.298 | 5.327 | 8,976,686 | -0.29(-5.15%) |
Aug 08, 2006 | 5.751 | 5.828 | 5.616 | 5.616 | 4,176,064 | -0.13(-2.18%) |
Aug 07, 2006 | 5.771 | 5.867 | 5.684 | 5.742 | 4,266,732 | -0.10(-1.65%) |
Aug 04, 2006 | 6.050 | 6.147 | 5.703 | 5.838 | 3,466,039 | -0.13(-2.10%) |
Aug 03, 2006 | 5.703 | 5.993 | 5.597 | 5.964 | 7,240,373 | +0.10(+1.64%) |
Aug 02, 2006 | 5.761 | 5.925 | 5.732 | 5.867 | 2,933,670 | +0.10(+1.67%) |