Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.040 | 5.055 | 4.923 | 4.985 | 28,288 | -0.02(-0.47%) |
Oct 30, 2006 | 5.024 | 5.024 | 4.884 | 5.009 | 54,753 | -0.02(-0.46%) |
Oct 27, 2006 | 5.032 | 5.032 | 4.861 | 5.032 | 35,868 | -0.03(-0.62%) |
Oct 26, 2006 | 4.837 | 5.063 | 4.705 | 5.063 | 79,711 | +0.19(+4.00%) |
Oct 25, 2006 | 4.946 | 4.962 | 4.791 | 4.868 | 68,337 | -0.03(-0.64%) |
Oct 24, 2006 | 4.939 | 4.939 | 4.829 | 4.900 | 59,079 | -0.02(-0.32%) |
Oct 23, 2006 | 4.767 | 5.009 | 4.689 | 4.915 | 92,856 | +0.11(+2.27%) |
Oct 20, 2006 | 4.931 | 4.939 | 4.705 | 4.806 | 36,690 | -0.14(-2.83%) |
Oct 19, 2006 | 4.736 | 4.970 | 4.736 | 4.946 | 42,621 | +0.22(+4.61%) |
Oct 18, 2006 | 4.744 | 4.759 | 4.720 | 4.728 | 52,977 | -0.02(-0.49%) |
Oct 17, 2006 | 4.720 | 4.767 | 4.674 | 4.752 | 54,139 | +0.02(+0.33%) |
Oct 16, 2006 | 4.806 | 4.822 | 4.689 | 4.736 | 70,814 | -0.09(-1.94%) |
Oct 13, 2006 | 4.985 | 4.985 | 4.717 | 4.829 | 96,532 | -0.14(-2.82%) |
Oct 12, 2006 | 4.775 | 5.001 | 4.744 | 4.970 | 59,072 | +0.18(+3.74%) |
Oct 11, 2006 | 4.705 | 4.806 | 4.705 | 4.791 | 156,714 | +0.11(+2.33%) |
Oct 10, 2006 | 4.728 | 4.736 | 4.674 | 4.681 | 41,866 | -0.09(-1.96%) |
Oct 09, 2006 | 4.767 | 4.798 | 4.681 | 4.775 | 52,013 | +0.02(+0.49%) |
Oct 06, 2006 | 4.752 | 4.791 | 4.744 | 4.752 | 42,538 | -0.03(-0.65%) |
Oct 05, 2006 | 4.783 | 4.791 | 4.759 | 4.783 | 46,845 | -0.03(-0.65%) |
Oct 04, 2006 | 4.775 | 4.814 | 4.767 | 4.814 | 91,537 | +0.07(+1.48%) |
Oct 03, 2006 | 4.697 | 4.791 | 4.674 | 4.744 | 2,473,145 | +0.06(+1.33%) |
Oct 02, 2006 | 4.720 | 4.752 | 4.666 | 4.681 | 1,248,669 | -0.04(-0.83%) |
Sep 29, 2006 | 4.732 | 4.775 | 4.674 | 4.720 | 179,103 | +0.02(+0.33%) |
Sep 28, 2006 | 4.674 | 4.759 | 4.674 | 4.705 | 119,278 | +0.04(+0.83%) |
Sep 27, 2006 | 4.759 | 4.767 | 4.666 | 4.666 | 112,781 | -0.09(-1.80%) |
Sep 26, 2006 | 4.744 | 4.791 | 4.681 | 4.752 | 142,032 | -0.04(-0.81%) |
Sep 25, 2006 | 4.650 | 4.798 | 4.650 | 4.791 | 140,244 | +0.14(+3.02%) |
Sep 22, 2006 | 4.619 | 4.674 | 4.619 | 4.650 | 25,935 | +0.01(+0.17%) |
Sep 21, 2006 | 4.755 | 4.759 | 4.635 | 4.643 | 38,594 | -0.13(-2.77%) |
Sep 20, 2006 | 4.767 | 4.814 | 4.697 | 4.775 | 31,796 | +0.01(+0.16%) |
Sep 19, 2006 | 4.681 | 4.775 | 4.666 | 4.767 | 26,055 | +0.07(+1.49%) |
Sep 18, 2006 | 4.666 | 4.697 | 4.635 | 4.697 | 75,657 | +0.00(+0.00%) |
Sep 15, 2006 | 4.697 | 4.705 | 4.627 | 4.697 | 72,666 | -0.01(-0.17%) |
Sep 14, 2006 | 4.619 | 4.705 | 4.619 | 4.705 | 33,622 | +0.05(+1.17%) |
Sep 13, 2006 | 4.689 | 4.689 | 4.635 | 4.650 | 36,747 | +0.00(+0.00%) |
Sep 12, 2006 | 4.689 | 4.736 | 4.643 | 4.650 | 17,139 | +0.01(+0.17%) |
Sep 11, 2006 | 4.674 | 4.697 | 4.635 | 4.643 | 17,717 | -0.03(-0.67%) |
Sep 08, 2006 | 4.635 | 4.705 | 4.635 | 4.674 | 97,174 | +0.06(+1.35%) |
Sep 07, 2006 | 4.713 | 4.744 | 4.596 | 4.611 | 59,952 | -0.14(-2.95%) |
Sep 06, 2006 | 4.658 | 4.752 | 4.658 | 4.752 | 16,271 | +0.11(+2.35%) |
Sep 05, 2006 | 4.744 | 4.744 | 4.635 | 4.643 | 110,730 | -0.12(-2.45%) |
Sep 01, 2006 | 4.689 | 4.767 | 4.674 | 4.759 | 37,763 | +0.11(+2.34%) |
Aug 31, 2006 | 4.706 | 4.720 | 4.650 | 4.650 | 32,591 | -0.07(-1.49%) |
Aug 30, 2006 | 4.713 | 4.736 | 4.674 | 4.720 | 45,059 | +0.04(+0.83%) |
Aug 29, 2006 | 4.681 | 4.681 | 4.627 | 4.681 | 172,020 | +0.01(+0.17%) |
Aug 28, 2006 | 4.697 | 4.814 | 4.658 | 4.674 | 38,948 | -0.04(-0.83%) |
Aug 25, 2006 | 4.697 | 4.767 | 4.689 | 4.713 | 32,070 | +0.02(+0.50%) |
Aug 24, 2006 | 4.689 | 4.689 | 4.611 | 4.689 | 76,659 | +0.02(+0.33%) |
Aug 23, 2006 | 4.697 | 4.705 | 4.619 | 4.674 | 308,684 | +0.00(+0.00%) |
Aug 22, 2006 | 4.697 | 4.697 | 4.604 | 4.674 | 150,012 | +0.00(+0.00%) |
Aug 21, 2006 | 4.658 | 4.689 | 4.619 | 4.674 | 245,589 | -0.01(-0.17%) |
Aug 18, 2006 | 4.728 | 4.907 | 4.658 | 4.681 | 925,328 | -0.06(-1.31%) |
Aug 17, 2006 | 4.440 | 4.752 | 4.440 | 4.744 | 75,431 | +0.26(+5.73%) |
Aug 16, 2006 | 4.479 | 4.487 | 4.440 | 4.487 | 98,119 | +0.01(+0.17%) |
Aug 15, 2006 | 4.463 | 4.479 | 4.440 | 4.479 | 33,478 | +0.02(+0.52%) |
Aug 14, 2006 | 4.378 | 4.463 | 4.362 | 4.456 | 53,013 | +0.07(+1.60%) |
Aug 11, 2006 | 4.409 | 4.417 | 4.362 | 4.385 | 64,221 | +0.00(+0.00%) |
Aug 10, 2006 | 4.253 | 4.393 | 4.253 | 4.385 | 70,058 | +0.10(+2.36%) |
Aug 09, 2006 | 4.393 | 4.393 | 4.253 | 4.284 | 185,325 | -0.11(-2.48%) |
Aug 08, 2006 | 4.401 | 4.456 | 4.152 | 4.393 | 53,415 | +0.02(+0.53%) |
Aug 07, 2006 | 4.401 | 4.401 | 4.201 | 4.370 | 90,282 | -0.03(-0.71%) |
Aug 04, 2006 | 4.487 | 4.487 | 4.362 | 4.401 | 1,453,782 | -0.08(-1.74%) |
Aug 03, 2006 | 4.518 | 4.518 | 4.378 | 4.479 | 87,521 | -0.04(-0.86%) |
Aug 02, 2006 | 4.284 | 4.518 | 4.206 | 4.518 | 141,731 | +0.18(+4.13%) |