Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.144 | 5.189 | 4.974 | 5.019 | 1,022,121 | -0.10(-1.91%) |
Oct 30, 2006 | 5.059 | 5.129 | 4.944 | 5.117 | 797,313 | +0.06(+1.21%) |
Oct 27, 2006 | 5.178 | 5.219 | 5.036 | 5.056 | 896,241 | -0.11(-2.15%) |
Oct 26, 2006 | 5.068 | 5.287 | 5.040 | 5.167 | 1,823,451 | +0.10(+1.88%) |
Oct 25, 2006 | 4.817 | 5.083 | 4.817 | 5.071 | 1,265,496 | +0.18(+3.63%) |
Oct 24, 2006 | 4.993 | 5.043 | 4.829 | 4.893 | 1,430,085 | -0.03(-0.59%) |
Oct 23, 2006 | 4.894 | 5.023 | 4.783 | 4.922 | 2,023,572 | +0.17(+3.48%) |
Oct 20, 2006 | 4.904 | 4.914 | 4.673 | 4.757 | 1,842,576 | -0.16(-3.21%) |
Oct 19, 2006 | 5.050 | 5.050 | 4.868 | 4.914 | 1,685,007 | -0.11(-2.17%) |
Oct 18, 2006 | 5.021 | 5.201 | 5.000 | 5.023 | 2,053,437 | +0.05(+0.92%) |
Oct 17, 2006 | 4.950 | 5.029 | 4.849 | 4.978 | 2,084,742 | -0.05(-1.02%) |
Oct 16, 2006 | 4.788 | 5.052 | 4.740 | 5.029 | 5,422,959 | +0.31(+6.57%) |
Oct 13, 2006 | 4.706 | 4.817 | 4.618 | 4.719 | 12,391,107 | +0.68(+16.84%) |
Oct 12, 2006 | 3.848 | 4.137 | 3.717 | 4.039 | 4,044,855 | +0.16(+4.10%) |
Oct 11, 2006 | 3.972 | 4.018 | 3.841 | 3.880 | 1,270,623 | -0.11(-2.73%) |
Oct 10, 2006 | 4.053 | 4.094 | 3.962 | 3.989 | 615,306 | -0.04(-0.97%) |
Oct 09, 2006 | 4.062 | 4.067 | 3.958 | 4.028 | 611,490 | -0.01(-0.14%) |
Oct 06, 2006 | 4.032 | 4.102 | 3.990 | 4.033 | 554,067 | -0.04(-0.98%) |
Oct 05, 2006 | 4.072 | 4.089 | 4.000 | 4.073 | 545,763 | -0.02(-0.43%) |
Oct 04, 2006 | 4.030 | 4.111 | 3.958 | 4.091 | 1,295,913 | +0.04(+1.10%) |
Oct 03, 2006 | 4.268 | 4.297 | 4.028 | 4.047 | 1,821,366 | -0.26(-6.13%) |
Oct 02, 2006 | 4.289 | 4.347 | 4.250 | 4.311 | 1,178,751 | +0.01(+0.31%) |
Sep 29, 2006 | 4.311 | 4.357 | 4.289 | 4.298 | 560,157 | -0.00(-0.08%) |
Sep 28, 2006 | 4.278 | 4.332 | 4.227 | 4.301 | 780,750 | +0.00(+0.05%) |
Sep 27, 2006 | 4.233 | 4.380 | 4.233 | 4.299 | 694,359 | +0.04(+0.83%) |
Sep 26, 2006 | 4.151 | 4.342 | 4.151 | 4.263 | 1,284,534 | +0.11(+2.70%) |
Sep 25, 2006 | 4.059 | 4.166 | 4.000 | 4.151 | 938,790 | +0.08(+2.08%) |
Sep 22, 2006 | 4.167 | 4.172 | 3.910 | 4.067 | 1,777,686 | -0.13(-3.20%) |
Sep 21, 2006 | 4.419 | 4.428 | 4.141 | 4.201 | 812,313 | -0.17(-3.91%) |
Sep 20, 2006 | 4.300 | 4.382 | 4.236 | 4.372 | 1,075,878 | +0.07(+1.71%) |
Sep 19, 2006 | 4.438 | 4.438 | 4.253 | 4.299 | 947,223 | -0.08(-1.73%) |
Sep 18, 2006 | 4.134 | 4.436 | 4.098 | 4.374 | 1,755,501 | +0.26(+6.41%) |
Sep 15, 2006 | 4.162 | 4.193 | 4.098 | 4.111 | 796,749 | -0.02(-0.46%) |
Sep 14, 2006 | 4.251 | 4.274 | 4.088 | 4.130 | 579,771 | -0.13(-3.05%) |
Sep 13, 2006 | 4.178 | 4.264 | 4.171 | 4.260 | 637,539 | +0.07(+1.78%) |
Sep 12, 2006 | 4.056 | 4.222 | 4.056 | 4.186 | 722,124 | +0.10(+2.53%) |
Sep 11, 2006 | 4.233 | 4.268 | 4.061 | 4.082 | 1,559,850 | -0.21(-4.92%) |
Sep 08, 2006 | 4.216 | 4.333 | 4.216 | 4.293 | 479,814 | +0.07(+1.68%) |
Sep 07, 2006 | 4.459 | 4.459 | 4.146 | 4.222 | 1,990,200 | -0.24(-5.31%) |
Sep 06, 2006 | 4.631 | 4.639 | 4.430 | 4.459 | 1,193,190 | -0.10(-2.26%) |
Sep 05, 2006 | 4.446 | 4.578 | 4.446 | 4.562 | 1,449,234 | +0.14(+3.09%) |
Sep 01, 2006 | 4.371 | 4.433 | 4.332 | 4.426 | 1,079,616 | +0.06(+1.43%) |
Aug 31, 2006 | 4.417 | 4.422 | 4.300 | 4.363 | 494,976 | -0.02(-0.46%) |
Aug 30, 2006 | 4.333 | 4.444 | 4.306 | 4.383 | 1,098,078 | +0.06(+1.28%) |
Aug 29, 2006 | 4.184 | 4.351 | 4.156 | 4.328 | 857,010 | +0.14(+3.43%) |
Aug 28, 2006 | 4.128 | 4.229 | 4.111 | 4.184 | 658,416 | +0.04(+0.98%) |
Aug 25, 2006 | 4.333 | 4.333 | 4.111 | 4.144 | 845,598 | -0.18(-4.13%) |
Aug 24, 2006 | 4.306 | 4.353 | 4.191 | 4.322 | 851,175 | +0.03(+0.62%) |
Aug 23, 2006 | 4.343 | 4.378 | 4.156 | 4.296 | 1,364,208 | +0.01(+0.23%) |
Aug 22, 2006 | 4.196 | 4.342 | 4.162 | 4.286 | 1,671,288 | +0.11(+2.74%) |
Aug 21, 2006 | 4.100 | 4.219 | 3.966 | 4.171 | 1,192,008 | +0.08(+2.04%) |
Aug 18, 2006 | 4.139 | 4.164 | 4.026 | 4.088 | 802,563 | -0.04(-0.86%) |
Aug 17, 2006 | 3.920 | 4.183 | 3.889 | 4.123 | 1,313,055 | +0.19(+4.80%) |
Aug 16, 2006 | 3.904 | 3.979 | 3.851 | 3.934 | 992,154 | +0.05(+1.26%) |
Aug 15, 2006 | 3.989 | 4.077 | 3.841 | 3.886 | 1,436,505 | -0.08(-2.02%) |
Aug 14, 2006 | 4.099 | 4.156 | 3.932 | 3.966 | 1,211,802 | -0.09(-2.22%) |
Aug 11, 2006 | 4.120 | 4.172 | 4.028 | 4.056 | 935,178 | -0.10(-2.33%) |
Aug 10, 2006 | 4.006 | 4.178 | 3.789 | 4.152 | 2,260,647 | +0.07(+1.66%) |
Aug 09, 2006 | 4.133 | 4.276 | 4.068 | 4.084 | 1,198,752 | -0.04(-0.97%) |
Aug 08, 2006 | 4.227 | 4.353 | 4.097 | 4.124 | 1,260,507 | -0.10(-2.42%) |
Aug 07, 2006 | 4.222 | 4.242 | 4.127 | 4.227 | 931,896 | +0.00(+0.03%) |
Aug 04, 2006 | 4.412 | 4.527 | 4.172 | 4.226 | 1,609,599 | -0.09(-2.03%) |
Aug 03, 2006 | 4.176 | 4.322 | 4.091 | 4.313 | 1,159,005 | +0.01(+0.34%) |
Aug 02, 2006 | 4.350 | 4.480 | 4.122 | 4.299 | 2,223,297 | -0.08(-1.83%) |