Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.350 | 5.469 | 5.244 | 5.279 | 191,570 | -0.10(-1.86%) |
Oct 30, 2006 | 5.371 | 5.405 | 5.252 | 5.380 | 206,999 | -0.03(-0.62%) |
Oct 27, 2006 | 5.323 | 5.438 | 5.263 | 5.413 | 391,874 | +0.06(+1.13%) |
Oct 26, 2006 | 5.317 | 5.377 | 5.256 | 5.352 | 321,858 | +0.11(+2.07%) |
Oct 25, 2006 | 5.021 | 5.286 | 5.021 | 5.244 | 287,864 | +0.23(+4.62%) |
Oct 24, 2006 | 5.146 | 5.156 | 4.942 | 5.013 | 236,029 | -0.13(-2.51%) |
Oct 23, 2006 | 5.300 | 5.300 | 5.113 | 5.142 | 138,191 | -0.20(-3.82%) |
Oct 20, 2006 | 5.202 | 5.354 | 5.198 | 5.346 | 258,253 | +0.13(+2.56%) |
Oct 19, 2006 | 5.238 | 5.313 | 5.171 | 5.213 | 172,185 | -0.03(-0.64%) |
Oct 18, 2006 | 5.434 | 5.467 | 5.244 | 5.246 | 262,838 | -0.18(-3.27%) |
Oct 17, 2006 | 5.473 | 5.473 | 5.367 | 5.423 | 278,871 | -0.09(-1.70%) |
Oct 16, 2006 | 5.396 | 5.538 | 5.396 | 5.517 | 182,443 | +0.11(+1.97%) |
Oct 13, 2006 | 5.417 | 5.427 | 5.369 | 5.411 | 213,392 | -0.04(-0.69%) |
Oct 12, 2006 | 5.329 | 5.448 | 5.275 | 5.448 | 148,790 | +0.16(+3.08%) |
Oct 11, 2006 | 5.338 | 5.417 | 5.252 | 5.286 | 268,958 | -0.02(-0.35%) |
Oct 10, 2006 | 5.254 | 5.336 | 5.204 | 5.304 | 115,093 | +0.08(+1.44%) |
Oct 09, 2006 | 5.194 | 5.229 | 5.173 | 5.229 | 178,113 | +0.05(+1.05%) |
Oct 06, 2006 | 5.171 | 5.202 | 5.075 | 5.175 | 88,917 | -0.03(-0.64%) |
Oct 05, 2006 | 5.256 | 5.292 | 5.069 | 5.209 | 133,735 | -0.06(-1.23%) |
Oct 04, 2006 | 5.063 | 5.300 | 5.046 | 5.273 | 259,102 | +0.18(+3.56%) |
Oct 03, 2006 | 5.067 | 5.138 | 4.977 | 5.092 | 413,106 | -0.00(-0.04%) |
Oct 02, 2006 | 5.215 | 5.234 | 5.000 | 5.094 | 260,905 | -0.13(-2.51%) |
Sep 29, 2006 | 5.190 | 5.313 | 5.154 | 5.225 | 365,582 | +0.05(+0.93%) |
Sep 28, 2006 | 5.273 | 5.275 | 5.140 | 5.177 | 265,706 | -0.03(-0.56%) |
Sep 27, 2006 | 5.317 | 5.317 | 5.184 | 5.206 | 301,767 | -0.15(-2.73%) |
Sep 26, 2006 | 5.340 | 5.398 | 5.234 | 5.352 | 386,579 | -0.01(-0.27%) |
Sep 25, 2006 | 5.361 | 5.467 | 5.271 | 5.367 | 473,751 | -0.01(-0.16%) |
Sep 22, 2006 | 5.544 | 5.546 | 5.265 | 5.375 | 199,416 | -0.22(-3.99%) |
Sep 21, 2006 | 5.567 | 5.763 | 5.425 | 5.598 | 287,926 | +0.06(+1.17%) |
Sep 20, 2006 | 5.423 | 5.690 | 5.423 | 5.534 | 307,829 | +0.16(+2.91%) |
Sep 19, 2006 | 5.334 | 5.419 | 5.250 | 5.377 | 129,970 | +0.03(+0.47%) |
Sep 18, 2006 | 5.332 | 5.678 | 5.319 | 5.352 | 307,743 | -0.04(-0.73%) |
Sep 15, 2006 | 5.336 | 5.400 | 5.223 | 5.392 | 330,629 | +0.10(+1.81%) |
Sep 14, 2006 | 5.588 | 5.588 | 5.282 | 5.296 | 328,495 | -0.32(-5.75%) |
Sep 13, 2006 | 5.063 | 5.736 | 5.063 | 5.619 | 467,756 | +0.54(+10.63%) |
Sep 12, 2006 | 5.033 | 5.119 | 4.958 | 5.079 | 528,957 | +0.03(+0.66%) |
Sep 11, 2006 | 5.138 | 5.175 | 4.960 | 5.046 | 543,849 | -0.09(-1.67%) |
Sep 08, 2006 | 5.081 | 5.152 | 5.067 | 5.131 | 269,999 | +0.04(+0.86%) |
Sep 07, 2006 | 5.329 | 5.421 | 5.052 | 5.088 | 229,247 | -0.25(-4.61%) |
Sep 06, 2006 | 5.409 | 5.578 | 5.334 | 5.334 | 270,104 | -0.09(-1.65%) |
Sep 05, 2006 | 5.386 | 5.432 | 5.286 | 5.423 | 177,993 | +0.02(+0.31%) |
Sep 01, 2006 | 5.215 | 5.417 | 5.215 | 5.407 | 437,004 | +0.21(+4.09%) |
Aug 31, 2006 | 5.553 | 5.563 | 5.186 | 5.194 | 438,793 | -0.36(-6.49%) |
Aug 30, 2006 | 5.611 | 5.680 | 5.482 | 5.555 | 242,566 | -0.04(-0.63%) |
Aug 29, 2006 | 5.494 | 5.598 | 5.434 | 5.590 | 239,827 | +0.13(+2.29%) |
Aug 28, 2006 | 5.288 | 5.561 | 5.259 | 5.465 | 319,661 | +0.15(+2.74%) |
Aug 25, 2006 | 5.421 | 5.542 | 5.142 | 5.319 | 388,215 | -0.09(-1.66%) |
Aug 24, 2006 | 5.536 | 5.601 | 5.365 | 5.409 | 447,037 | -0.14(-2.55%) |
Aug 23, 2006 | 5.859 | 5.901 | 5.525 | 5.550 | 280,756 | -0.34(-5.84%) |
Aug 22, 2006 | 6.116 | 6.116 | 5.842 | 5.895 | 138,085 | -0.20(-3.32%) |
Aug 21, 2006 | 6.036 | 6.132 | 5.963 | 6.097 | 110,201 | +0.06(+0.97%) |
Aug 18, 2006 | 5.974 | 6.038 | 5.903 | 6.038 | 141,865 | +0.04(+0.66%) |
Aug 17, 2006 | 6.047 | 6.203 | 5.990 | 5.999 | 393,744 | -0.05(-0.79%) |
Aug 16, 2006 | 5.903 | 6.047 | 5.903 | 6.047 | 471,593 | +0.18(+3.06%) |
Aug 15, 2006 | 5.705 | 5.871 | 5.705 | 5.867 | 201,104 | +0.24(+4.22%) |
Aug 14, 2006 | 5.640 | 5.851 | 5.611 | 5.630 | 162,823 | +0.00(+0.04%) |
Aug 11, 2006 | 5.699 | 5.765 | 5.550 | 5.628 | 165,677 | -0.09(-1.64%) |
Aug 10, 2006 | 5.817 | 5.884 | 5.709 | 5.721 | 417,911 | -0.14(-2.42%) |
Aug 09, 2006 | 5.784 | 5.955 | 5.696 | 5.863 | 335,200 | +0.13(+2.22%) |
Aug 08, 2006 | 5.801 | 5.949 | 5.696 | 5.736 | 188,769 | -0.06(-1.11%) |
Aug 07, 2006 | 6.020 | 6.032 | 5.782 | 5.801 | 173,192 | -0.22(-3.60%) |
Aug 04, 2006 | 5.995 | 6.047 | 5.920 | 6.018 | 289,043 | +0.05(+0.84%) |
Aug 03, 2006 | 5.878 | 5.995 | 5.847 | 5.968 | 274,507 | +0.08(+1.38%) |
Aug 02, 2006 | 5.876 | 5.984 | 5.726 | 5.886 | 245,410 | +0.01(+0.25%) |