Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.484 | 6.484 | 6.291 | 6.477 | 12,438 | +0.11(+1.75%) |
Oct 30, 2006 | 6.395 | 6.635 | 6.306 | 6.366 | 24,702 | -0.09(-1.38%) |
Oct 27, 2006 | 6.394 | 6.670 | 6.295 | 6.455 | 47,953 | +0.07(+1.04%) |
Oct 26, 2006 | 6.336 | 6.529 | 6.206 | 6.388 | 55,191 | +0.03(+0.52%) |
Oct 25, 2006 | 6.355 | 6.355 | 6.225 | 6.355 | 9,240 | +0.01(+0.23%) |
Oct 24, 2006 | 6.373 | 6.373 | 6.262 | 6.340 | 4,992 | -0.02(-0.35%) |
Oct 23, 2006 | 6.269 | 6.416 | 6.243 | 6.362 | 30,124 | +0.08(+1.31%) |
Oct 20, 2006 | 6.206 | 6.288 | 6.117 | 6.279 | 6,739 | +0.02(+0.34%) |
Oct 19, 2006 | 6.261 | 6.314 | 6.255 | 6.258 | 14,271 | +0.07(+1.14%) |
Oct 18, 2006 | 6.279 | 6.279 | 5.814 | 6.188 | 58,521 | -0.09(-1.47%) |
Oct 17, 2006 | 6.299 | 6.466 | 6.280 | 6.280 | 51,807 | -0.01(-0.24%) |
Oct 16, 2006 | 5.954 | 6.299 | 5.943 | 6.295 | 49,467 | +0.35(+5.84%) |
Oct 13, 2006 | 5.995 | 5.995 | 5.688 | 5.948 | 4,857 | +0.10(+1.72%) |
Oct 12, 2006 | 5.877 | 5.999 | 5.788 | 5.847 | 23,911 | +0.04(+0.65%) |
Oct 11, 2006 | 5.958 | 5.958 | 5.736 | 5.810 | 10,012 | -0.11(-1.88%) |
Oct 10, 2006 | 6.005 | 6.021 | 5.862 | 5.921 | 27,115 | -0.02(-0.37%) |
Oct 09, 2006 | 6.021 | 6.021 | 5.903 | 5.943 | 17,002 | +0.01(+0.25%) |
Oct 06, 2006 | 6.125 | 6.125 | 5.577 | 5.928 | 46,803 | +0.13(+2.24%) |
Oct 05, 2006 | 5.584 | 5.836 | 5.521 | 5.799 | 14,168 | +0.16(+2.83%) |
Oct 04, 2006 | 5.324 | 5.639 | 5.295 | 5.639 | 20,322 | +0.30(+5.55%) |
Oct 03, 2006 | 5.632 | 5.632 | 5.210 | 5.343 | 90,076 | -0.23(-4.12%) |
Oct 02, 2006 | 5.887 | 6.094 | 5.517 | 5.573 | 45,451 | -0.26(-4.51%) |
Sep 29, 2006 | 5.663 | 5.847 | 5.663 | 5.836 | 52,022 | +0.04(+0.77%) |
Sep 28, 2006 | 5.765 | 5.858 | 5.639 | 5.791 | 28,750 | -0.01(-0.19%) |
Sep 27, 2006 | 5.743 | 5.862 | 5.743 | 5.802 | 7,362 | -0.09(-1.51%) |
Sep 26, 2006 | 5.773 | 5.891 | 5.639 | 5.891 | 15,507 | +0.07(+1.27%) |
Sep 25, 2006 | 5.702 | 5.854 | 5.628 | 5.817 | 47,313 | +0.04(+0.77%) |
Sep 22, 2006 | 5.777 | 5.777 | 5.773 | 5.773 | 1,349 | +0.00(+0.00%) |
Sep 21, 2006 | 5.921 | 5.921 | 5.585 | 5.773 | 28,820 | -0.19(-3.23%) |
Sep 20, 2006 | 6.114 | 6.114 | 5.843 | 5.966 | 20,980 | -0.06(-0.98%) |
Sep 19, 2006 | 6.179 | 6.179 | 5.932 | 6.025 | 7,016 | +0.08(+1.31%) |
Sep 18, 2006 | 6.014 | 6.014 | 5.910 | 5.947 | 3,508 | -0.09(-1.53%) |
Sep 15, 2006 | 6.114 | 6.114 | 5.951 | 6.040 | 27,088 | +0.07(+1.24%) |
Sep 14, 2006 | 5.706 | 6.040 | 5.691 | 5.966 | 25,733 | +0.15(+2.55%) |
Sep 13, 2006 | 5.791 | 6.044 | 5.662 | 5.817 | 13,899 | -0.02(-0.32%) |
Sep 12, 2006 | 5.673 | 5.928 | 5.450 | 5.836 | 35,662 | +0.13(+2.27%) |
Sep 11, 2006 | 5.984 | 5.984 | 5.706 | 5.706 | 19,148 | -0.20(-3.39%) |
Sep 08, 2006 | 5.969 | 5.984 | 5.836 | 5.906 | 19,652 | +0.01(+0.19%) |
Sep 07, 2006 | 5.895 | 5.966 | 5.836 | 5.895 | 56,945 | -0.03(-0.44%) |
Sep 06, 2006 | 6.217 | 6.477 | 5.873 | 5.921 | 126,195 | -0.21(-3.44%) |
Sep 05, 2006 | 6.084 | 6.158 | 6.040 | 6.132 | 70,299 | +0.10(+1.60%) |
Sep 01, 2006 | 6.021 | 6.184 | 5.921 | 6.036 | 43,543 | +0.13(+2.13%) |
Aug 31, 2006 | 5.817 | 5.928 | 5.689 | 5.910 | 59,817 | +0.06(+0.95%) |
Aug 30, 2006 | 5.680 | 6.002 | 5.680 | 5.854 | 79,346 | +0.17(+3.07%) |
Aug 29, 2006 | 5.524 | 5.680 | 5.465 | 5.680 | 13,164 | +0.21(+3.93%) |
Aug 28, 2006 | 5.526 | 5.526 | 5.373 | 5.465 | 15,199 | +0.04(+0.82%) |
Aug 25, 2006 | 5.602 | 5.602 | 5.265 | 5.421 | 22,103 | +0.01(+0.27%) |
Aug 24, 2006 | 5.521 | 5.521 | 5.265 | 5.406 | 23,382 | -0.21(-3.76%) |
Aug 23, 2006 | 5.694 | 5.694 | 5.554 | 5.617 | 11,399 | -0.09(-1.56%) |
Aug 22, 2006 | 5.739 | 5.743 | 5.565 | 5.706 | 14,101 | +0.13(+2.33%) |
Aug 21, 2006 | 5.736 | 5.743 | 5.558 | 5.576 | 8,641 | -0.16(-2.78%) |
Aug 18, 2006 | 5.788 | 5.788 | 5.610 | 5.736 | 3,238 | -0.10(-1.65%) |
Aug 17, 2006 | 5.673 | 5.832 | 5.651 | 5.832 | 13,137 | +0.13(+2.21%) |
Aug 16, 2006 | 5.791 | 5.808 | 5.417 | 5.706 | 27,107 | -0.02(-0.32%) |
Aug 15, 2006 | 5.354 | 5.736 | 5.316 | 5.725 | 41,195 | +0.49(+9.42%) |
Aug 14, 2006 | 5.506 | 5.558 | 5.228 | 5.232 | 30,807 | -0.11(-2.01%) |
Aug 11, 2006 | 5.299 | 5.362 | 5.187 | 5.339 | 14,873 | +0.06(+1.12%) |
Aug 10, 2006 | 5.247 | 5.332 | 5.224 | 5.280 | 17,979 | +0.06(+1.06%) |
Aug 09, 2006 | 5.317 | 5.345 | 5.143 | 5.224 | 36,447 | -0.06(-1.05%) |
Aug 08, 2006 | 5.191 | 5.302 | 5.191 | 5.280 | 39,160 | -0.02(-0.35%) |
Aug 07, 2006 | 5.250 | 5.354 | 5.206 | 5.299 | 57,253 | -0.07(-1.22%) |
Aug 04, 2006 | 5.306 | 5.513 | 5.210 | 5.364 | 121,779 | +0.04(+0.74%) |
Aug 03, 2006 | 5.280 | 5.532 | 5.187 | 5.324 | 207,692 | +0.51(+10.54%) |
Aug 02, 2006 | 4.691 | 4.834 | 4.539 | 4.817 | 60,607 | -0.04(-0.76%) |