Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.427 | 5.545 | 5.229 | 5.358 | 504,596 | -0.10(-1.81%) |
Oct 30, 2006 | 5.654 | 5.723 | 5.397 | 5.456 | 423,748 | -0.20(-3.49%) |
Oct 27, 2006 | 5.703 | 6.058 | 5.555 | 5.654 | 802,004 | +0.14(+2.60%) |
Oct 26, 2006 | 5.644 | 5.811 | 5.318 | 5.510 | 384,616 | -0.10(-1.85%) |
Oct 25, 2006 | 5.486 | 5.723 | 5.486 | 5.614 | 263,247 | +0.08(+1.43%) |
Oct 24, 2006 | 5.654 | 5.723 | 5.466 | 5.535 | 686,267 | -0.18(-3.11%) |
Oct 23, 2006 | 5.861 | 5.920 | 5.624 | 5.713 | 223,866 | -0.05(-0.86%) |
Oct 20, 2006 | 5.999 | 5.999 | 5.634 | 5.762 | 322,022 | -0.14(-2.44%) |
Oct 19, 2006 | 5.920 | 6.117 | 5.815 | 5.906 | 646,297 | -0.00(-0.07%) |
Oct 18, 2006 | 5.772 | 5.930 | 5.703 | 5.910 | 557,708 | +0.20(+3.45%) |
Oct 17, 2006 | 5.821 | 5.821 | 5.348 | 5.713 | 475,964 | -0.11(-1.86%) |
Oct 16, 2006 | 5.811 | 5.910 | 5.683 | 5.821 | 554,182 | +0.10(+1.72%) |
Oct 13, 2006 | 5.693 | 5.910 | 5.663 | 5.723 | 755,957 | +0.03(+0.52%) |
Oct 12, 2006 | 5.476 | 5.693 | 5.384 | 5.693 | 662,551 | +0.28(+5.10%) |
Oct 11, 2006 | 5.259 | 5.545 | 5.184 | 5.417 | 577,191 | +0.22(+4.27%) |
Oct 10, 2006 | 5.170 | 5.259 | 5.150 | 5.195 | 285,475 | -0.00(-0.09%) |
Oct 09, 2006 | 5.298 | 5.358 | 5.121 | 5.200 | 515,614 | -0.06(-1.13%) |
Oct 06, 2006 | 5.427 | 5.545 | 5.210 | 5.259 | 921,789 | +0.01(+0.19%) |
Oct 05, 2006 | 5.219 | 5.328 | 5.190 | 5.249 | 236,998 | -0.02(-0.37%) |
Oct 04, 2006 | 5.427 | 5.427 | 5.180 | 5.269 | 393,554 | -0.15(-2.73%) |
Oct 03, 2006 | 5.279 | 5.427 | 5.180 | 5.417 | 1,185,629 | +0.34(+6.60%) |
Oct 02, 2006 | 5.229 | 5.279 | 5.042 | 5.081 | 292,767 | -0.09(-1.72%) |
Sep 29, 2006 | 5.160 | 5.180 | 5.042 | 5.170 | 596,657 | +0.11(+2.14%) |
Sep 28, 2006 | 4.943 | 5.170 | 4.943 | 5.062 | 690,867 | +0.03(+0.59%) |
Sep 27, 2006 | 4.983 | 5.229 | 4.933 | 5.032 | 1,242,423 | +0.12(+2.41%) |
Sep 26, 2006 | 4.904 | 4.933 | 4.657 | 4.914 | 1,121,705 | -0.10(-1.97%) |
Sep 25, 2006 | 4.879 | 5.121 | 4.243 | 5.012 | 6,713,740 | +1.57(+45.56%) |
Sep 22, 2006 | 3.522 | 3.542 | 3.414 | 3.443 | 111,487 | -0.11(-3.06%) |
Sep 21, 2006 | 3.552 | 3.582 | 3.453 | 3.552 | 228,815 | +0.02(+0.56%) |
Sep 20, 2006 | 3.493 | 3.542 | 3.355 | 3.532 | 503,146 | +0.02(+0.56%) |
Sep 19, 2006 | 3.562 | 3.562 | 3.443 | 3.512 | 141,776 | -0.01(-0.28%) |
Sep 18, 2006 | 3.473 | 3.552 | 3.473 | 3.522 | 87,322 | +0.03(+0.85%) |
Sep 15, 2006 | 3.483 | 3.552 | 3.434 | 3.493 | 95,215 | -0.01(-0.28%) |
Sep 14, 2006 | 3.591 | 3.591 | 3.443 | 3.503 | 213,705 | -0.03(-0.84%) |
Sep 13, 2006 | 3.532 | 3.552 | 3.424 | 3.532 | 148,233 | +0.04(+1.12%) |
Sep 12, 2006 | 3.532 | 3.572 | 3.493 | 3.493 | 207,761 | -0.05(-1.38%) |
Sep 11, 2006 | 3.601 | 3.601 | 3.532 | 3.542 | 133,661 | -0.01(-0.28%) |
Sep 08, 2006 | 3.572 | 3.631 | 3.512 | 3.552 | 493,475 | +0.01(+0.28%) |
Sep 07, 2006 | 3.631 | 3.631 | 3.522 | 3.542 | 159,630 | -0.07(-1.91%) |
Sep 06, 2006 | 3.799 | 3.808 | 3.582 | 3.611 | 205,898 | -0.19(-4.93%) |
Sep 05, 2006 | 3.720 | 3.838 | 3.710 | 3.799 | 89,131 | -0.05(-1.28%) |
Sep 01, 2006 | 3.769 | 3.848 | 3.739 | 3.848 | 99,172 | +0.09(+2.36%) |
Aug 31, 2006 | 3.759 | 3.808 | 3.700 | 3.759 | 158,300 | -0.01(-0.26%) |
Aug 30, 2006 | 3.858 | 3.947 | 3.700 | 3.769 | 159,288 | -0.03(-0.78%) |
Aug 29, 2006 | 3.897 | 3.927 | 3.720 | 3.799 | 199,299 | -0.15(-3.75%) |
Aug 28, 2006 | 3.947 | 3.947 | 3.897 | 3.947 | 91,396 | +0.00(+0.00%) |
Aug 25, 2006 | 3.779 | 3.986 | 3.769 | 3.947 | 253,016 | +0.02(+0.50%) |
Aug 24, 2006 | 3.621 | 3.927 | 3.554 | 3.927 | 268,714 | +0.33(+9.04%) |
Aug 23, 2006 | 3.562 | 3.631 | 3.542 | 3.601 | 238,344 | +0.03(+0.83%) |
Aug 22, 2006 | 3.582 | 3.582 | 3.532 | 3.572 | 199,590 | +0.02(+0.56%) |
Aug 21, 2006 | 3.503 | 3.582 | 3.473 | 3.552 | 163,133 | +0.05(+1.41%) |
Aug 18, 2006 | 3.532 | 3.552 | 3.355 | 3.503 | 167,083 | -0.05(-1.39%) |
Aug 17, 2006 | 3.552 | 3.601 | 3.512 | 3.552 | 97,247 | +0.02(+0.56%) |
Aug 16, 2006 | 3.611 | 3.641 | 3.493 | 3.532 | 88,001 | -0.08(-2.19%) |
Aug 15, 2006 | 3.552 | 3.680 | 3.503 | 3.611 | 136,832 | +0.06(+1.67%) |
Aug 14, 2006 | 3.453 | 3.700 | 3.453 | 3.552 | 71,323 | +0.09(+2.56%) |
Aug 11, 2006 | 3.473 | 3.601 | 3.453 | 3.463 | 111,133 | -0.07(-1.96%) |
Aug 10, 2006 | 3.591 | 3.660 | 3.503 | 3.532 | 227,787 | -0.09(-2.45%) |
Aug 09, 2006 | 3.700 | 3.710 | 3.552 | 3.621 | 251,386 | +0.01(+0.27%) |
Aug 08, 2006 | 3.611 | 3.651 | 3.552 | 3.611 | 395,005 | -0.04(-1.08%) |
Aug 07, 2006 | 3.552 | 3.710 | 3.552 | 3.651 | 208,643 | +0.14(+3.93%) |
Aug 04, 2006 | 3.503 | 3.641 | 3.503 | 3.512 | 125,489 | -0.02(-0.56%) |
Aug 03, 2006 | 3.582 | 3.641 | 3.483 | 3.532 | 41,497 | -0.10(-2.72%) |
Aug 02, 2006 | 3.473 | 3.710 | 3.443 | 3.631 | 147,262 | +0.20(+5.75%) |