Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.099 | 6.341 | 6.099 | 6.321 | 548,934 | +0.03(+0.40%) |
Oct 30, 2006 | 6.427 | 6.443 | 6.230 | 6.296 | 508,460 | -0.07(-1.03%) |
Oct 27, 2006 | 6.407 | 6.554 | 6.331 | 6.362 | 618,041 | -0.08(-1.26%) |
Oct 26, 2006 | 6.266 | 6.625 | 6.225 | 6.443 | 947,026 | +0.24(+3.92%) |
Oct 25, 2006 | 6.473 | 6.529 | 6.195 | 6.200 | 1,508,081 | -0.34(-5.25%) |
Oct 24, 2006 | 6.427 | 6.700 | 6.392 | 6.544 | 1,170,051 | +0.07(+1.09%) |
Oct 23, 2006 | 6.053 | 6.549 | 5.917 | 6.473 | 2,682,038 | +0.67(+11.50%) |
Oct 20, 2006 | 5.866 | 5.881 | 5.669 | 5.805 | 663,264 | -0.02(-0.35%) |
Oct 19, 2006 | 5.780 | 5.826 | 5.699 | 5.826 | 603,461 | +0.06(+0.96%) |
Oct 18, 2006 | 5.856 | 5.937 | 5.730 | 5.770 | 372,356 | -0.03(-0.52%) |
Oct 17, 2006 | 5.866 | 5.876 | 5.639 | 5.800 | 513,423 | -0.05(-0.78%) |
Oct 16, 2006 | 6.119 | 6.119 | 5.816 | 5.846 | 637,290 | -0.20(-3.34%) |
Oct 13, 2006 | 6.033 | 6.149 | 5.886 | 6.048 | 643,511 | +0.11(+1.79%) |
Oct 12, 2006 | 5.724 | 6.114 | 5.608 | 5.942 | 777,934 | +0.27(+4.72%) |
Oct 11, 2006 | 5.790 | 5.886 | 5.628 | 5.674 | 367,139 | -0.12(-2.09%) |
Oct 10, 2006 | 5.775 | 5.826 | 5.644 | 5.795 | 426,143 | +0.02(+0.35%) |
Oct 09, 2006 | 5.553 | 5.826 | 5.527 | 5.775 | 659,153 | +0.19(+3.44%) |
Oct 06, 2006 | 5.709 | 5.740 | 5.547 | 5.583 | 329,376 | -0.13(-2.21%) |
Oct 05, 2006 | 5.497 | 5.810 | 5.477 | 5.709 | 723,209 | +0.21(+3.86%) |
Oct 04, 2006 | 5.138 | 5.512 | 5.138 | 5.497 | 706,555 | +0.36(+7.09%) |
Oct 03, 2006 | 5.087 | 5.234 | 5.032 | 5.133 | 504,967 | +0.01(+0.20%) |
Oct 02, 2006 | 5.249 | 5.259 | 5.052 | 5.123 | 486,207 | -0.16(-2.97%) |
Sep 29, 2006 | 5.360 | 5.391 | 5.279 | 5.279 | 370,125 | -0.07(-1.32%) |
Sep 28, 2006 | 5.335 | 5.391 | 5.290 | 5.350 | 305,547 | +0.01(+0.19%) |
Sep 27, 2006 | 5.467 | 5.487 | 5.320 | 5.340 | 725,750 | -0.16(-2.94%) |
Sep 26, 2006 | 5.355 | 5.613 | 5.355 | 5.502 | 525,102 | +0.16(+2.93%) |
Sep 25, 2006 | 5.517 | 5.517 | 5.274 | 5.345 | 612,844 | -0.12(-2.13%) |
Sep 22, 2006 | 5.659 | 5.760 | 5.310 | 5.462 | 1,190,538 | -0.18(-3.23%) |
Sep 21, 2006 | 5.492 | 5.713 | 5.446 | 5.644 | 1,105,032 | +0.18(+3.33%) |
Sep 20, 2006 | 5.330 | 5.563 | 5.315 | 5.462 | 1,032,625 | +0.17(+3.25%) |
Sep 19, 2006 | 5.234 | 5.295 | 5.138 | 5.290 | 1,091,587 | +0.08(+1.55%) |
Sep 18, 2006 | 5.254 | 5.370 | 5.133 | 5.209 | 819,477 | -0.02(-0.39%) |
Sep 15, 2006 | 5.340 | 5.345 | 5.199 | 5.229 | 689,086 | -0.07(-1.34%) |
Sep 14, 2006 | 5.158 | 5.320 | 5.057 | 5.300 | 1,006,287 | +0.14(+2.75%) |
Sep 13, 2006 | 5.138 | 5.158 | 4.931 | 5.158 | 552,599 | +0.04(+0.79%) |
Sep 12, 2006 | 5.037 | 5.173 | 5.006 | 5.118 | 990,396 | +0.11(+2.12%) |
Sep 11, 2006 | 4.855 | 5.052 | 4.850 | 5.011 | 1,524,879 | +0.14(+2.91%) |
Sep 08, 2006 | 4.956 | 4.956 | 4.855 | 4.870 | 747,738 | -0.02(-0.41%) |
Sep 07, 2006 | 4.931 | 5.052 | 4.809 | 4.890 | 2,292,288 | +0.02(+0.42%) |
Sep 06, 2006 | 5.269 | 5.293 | 4.804 | 4.870 | 7,762,507 | -0.47(-8.72%) |
Sep 05, 2006 | 6.068 | 6.094 | 5.300 | 5.335 | 5,695,236 | -0.95(-15.06%) |
Sep 01, 2006 | 6.321 | 6.402 | 6.271 | 6.281 | 284,631 | -0.04(-0.64%) |
Aug 31, 2006 | 6.341 | 6.518 | 6.291 | 6.321 | 686,725 | -0.09(-1.42%) |
Aug 30, 2006 | 6.498 | 6.513 | 6.336 | 6.412 | 263,041 | -0.03(-0.47%) |
Aug 29, 2006 | 6.604 | 6.670 | 6.382 | 6.443 | 618,593 | -0.17(-2.60%) |
Aug 28, 2006 | 6.493 | 6.635 | 6.346 | 6.614 | 735,491 | +0.28(+4.47%) |
Aug 25, 2006 | 6.195 | 6.463 | 6.149 | 6.331 | 548,543 | +0.15(+2.37%) |
Aug 24, 2006 | 6.175 | 6.205 | 6.038 | 6.185 | 645,930 | +0.08(+1.24%) |
Aug 23, 2006 | 5.952 | 6.169 | 5.891 | 6.109 | 650,092 | +0.19(+3.25%) |
Aug 22, 2006 | 5.740 | 5.932 | 5.694 | 5.917 | 384,488 | +0.19(+3.27%) |
Aug 21, 2006 | 5.618 | 5.760 | 5.613 | 5.730 | 270,908 | +0.07(+1.16%) |
Aug 18, 2006 | 5.826 | 5.826 | 5.598 | 5.664 | 258,060 | -0.15(-2.61%) |
Aug 17, 2006 | 5.714 | 5.947 | 5.699 | 5.816 | 358,114 | +0.06(+1.05%) |
Aug 16, 2006 | 5.659 | 5.780 | 5.588 | 5.755 | 423,499 | +0.13(+2.34%) |
Aug 15, 2006 | 5.613 | 5.664 | 5.528 | 5.623 | 277,010 | +0.11(+1.92%) |
Aug 14, 2006 | 5.664 | 5.709 | 5.502 | 5.517 | 189,973 | -0.07(-1.18%) |
Aug 11, 2006 | 5.765 | 5.790 | 5.542 | 5.583 | 279,071 | -0.17(-2.99%) |
Aug 10, 2006 | 5.492 | 5.795 | 5.456 | 5.755 | 475,598 | +0.21(+3.74%) |
Aug 09, 2006 | 5.633 | 5.755 | 5.477 | 5.547 | 335,658 | +0.00(+0.00%) |
Aug 08, 2006 | 5.416 | 5.714 | 5.416 | 5.547 | 510,354 | +0.14(+2.52%) |
Aug 07, 2006 | 5.512 | 5.518 | 5.214 | 5.411 | 752,278 | -0.14(-2.46%) |
Aug 04, 2006 | 5.649 | 5.760 | 5.522 | 5.547 | 509,045 | -0.03(-0.45%) |
Aug 03, 2006 | 5.563 | 5.679 | 5.563 | 5.573 | 491,675 | -0.03(-0.45%) |
Aug 02, 2006 | 5.608 | 5.770 | 5.512 | 5.598 | 502,940 | -0.01(-0.09%) |