Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.597 | 6.781 | 6.588 | 6.684 | 2,012,909 | +0.11(+1.62%) |
Oct 30, 2006 | 6.500 | 6.762 | 6.307 | 6.578 | 4,100,117 | +0.06(+0.89%) |
Oct 27, 2006 | 6.607 | 6.665 | 6.433 | 6.520 | 2,682,320 | -0.09(-1.32%) |
Oct 26, 2006 | 6.539 | 6.713 | 6.423 | 6.607 | 2,560,280 | +0.13(+1.94%) |
Oct 25, 2006 | 6.452 | 6.694 | 6.433 | 6.481 | 2,200,535 | +0.01(+0.15%) |
Oct 24, 2006 | 6.607 | 6.684 | 6.412 | 6.471 | 2,177,016 | -0.14(-2.05%) |
Oct 23, 2006 | 6.675 | 6.742 | 6.452 | 6.607 | 2,604,853 | -0.07(-1.01%) |
Oct 20, 2006 | 6.887 | 6.936 | 6.626 | 6.675 | 2,321,548 | -0.19(-2.82%) |
Oct 19, 2006 | 6.868 | 7.054 | 6.713 | 6.868 | 3,282,037 | -0.02(-0.28%) |
Oct 18, 2006 | 7.149 | 7.149 | 6.810 | 6.887 | 5,445,927 | -0.24(-3.39%) |
Oct 17, 2006 | 6.965 | 7.158 | 6.810 | 7.129 | 3,425,761 | +0.11(+1.52%) |
Oct 16, 2006 | 7.100 | 7.100 | 6.965 | 7.023 | 2,366,586 | +0.00(+0.00%) |
Oct 13, 2006 | 6.960 | 7.062 | 6.868 | 7.023 | 3,584,123 | +0.13(+1.82%) |
Oct 12, 2006 | 6.916 | 7.158 | 6.694 | 6.897 | 8,115,999 | +0.26(+3.94%) |
Oct 11, 2006 | 6.481 | 6.820 | 6.384 | 6.636 | 6,137,626 | +0.15(+2.24%) |
Oct 10, 2006 | 6.530 | 6.568 | 6.355 | 6.491 | 5,776,360 | -0.05(-0.74%) |
Oct 09, 2006 | 6.413 | 6.646 | 6.191 | 6.539 | 21,233,358 | +1.65(+33.86%) |
Oct 06, 2006 | 5.224 | 5.224 | 4.759 | 4.885 | 9,151,667 | -0.60(-10.93%) |
Oct 05, 2006 | 5.417 | 5.524 | 5.349 | 5.485 | 3,060,379 | +0.12(+2.16%) |
Oct 04, 2006 | 5.146 | 5.398 | 5.088 | 5.369 | 4,075,561 | +0.24(+4.72%) |
Oct 03, 2006 | 4.982 | 5.166 | 4.798 | 5.127 | 4,563,055 | +0.14(+2.71%) |
Oct 02, 2006 | 5.049 | 5.146 | 4.962 | 4.991 | 2,717,679 | +0.01(+0.19%) |
Sep 29, 2006 | 5.335 | 5.335 | 4.953 | 4.982 | 5,903,552 | -0.33(-6.19%) |
Sep 28, 2006 | 4.846 | 5.388 | 4.672 | 5.311 | 16,089,315 | +0.37(+7.44%) |
Sep 27, 2006 | 5.320 | 5.446 | 4.459 | 4.943 | 17,103,334 | -0.43(-7.93%) |
Sep 26, 2006 | 5.659 | 5.833 | 5.272 | 5.369 | 7,095,449 | -0.28(-4.97%) |
Sep 25, 2006 | 5.456 | 5.707 | 5.378 | 5.649 | 3,159,459 | +0.26(+4.85%) |
Sep 22, 2006 | 5.417 | 5.514 | 5.320 | 5.388 | 1,702,115 | -0.07(-1.24%) |
Sep 21, 2006 | 5.707 | 5.804 | 5.436 | 5.456 | 3,863,399 | -0.25(-4.41%) |
Sep 20, 2006 | 5.688 | 5.794 | 5.591 | 5.707 | 1,995,711 | +0.10(+1.72%) |
Sep 19, 2006 | 5.823 | 5.843 | 5.417 | 5.611 | 2,815,874 | -0.13(-2.19%) |
Sep 18, 2006 | 5.688 | 5.949 | 5.659 | 5.736 | 3,879,853 | +0.09(+1.54%) |
Sep 15, 2006 | 5.436 | 5.688 | 5.272 | 5.649 | 6,294,622 | +0.12(+2.10%) |
Sep 14, 2006 | 5.523 | 5.659 | 5.417 | 5.533 | 2,625,103 | +0.03(+0.53%) |
Sep 13, 2006 | 5.224 | 5.582 | 5.175 | 5.504 | 4,937,155 | +0.28(+5.37%) |
Sep 12, 2006 | 5.098 | 5.301 | 5.079 | 5.224 | 3,185,645 | +0.14(+2.66%) |
Sep 11, 2006 | 5.127 | 5.214 | 5.049 | 5.088 | 3,649,821 | -0.15(-2.95%) |
Sep 08, 2006 | 5.427 | 5.485 | 5.146 | 5.243 | 3,197,937 | -0.13(-2.34%) |
Sep 07, 2006 | 5.494 | 5.562 | 5.262 | 5.369 | 2,759,433 | -0.15(-2.80%) |
Sep 06, 2006 | 5.649 | 5.649 | 5.475 | 5.523 | 4,275,602 | -0.16(-2.89%) |
Sep 05, 2006 | 5.446 | 5.881 | 5.320 | 5.688 | 4,107,533 | +0.29(+5.38%) |
Sep 01, 2006 | 5.514 | 5.591 | 5.320 | 5.398 | 1,942,380 | -0.09(-1.59%) |
Aug 31, 2006 | 5.465 | 5.669 | 5.465 | 5.485 | 2,330,008 | +0.06(+1.07%) |
Aug 30, 2006 | 5.349 | 5.533 | 5.233 | 5.427 | 2,445,361 | +0.11(+2.00%) |
Aug 29, 2006 | 5.272 | 5.562 | 5.253 | 5.320 | 3,090,089 | +0.09(+1.66%) |
Aug 28, 2006 | 5.156 | 5.340 | 5.156 | 5.233 | 1,631,836 | +0.11(+2.08%) |
Aug 25, 2006 | 4.991 | 5.166 | 4.962 | 5.127 | 1,659,033 | +0.08(+1.53%) |
Aug 24, 2006 | 5.049 | 5.127 | 4.943 | 5.049 | 2,739,781 | -0.02(-0.38%) |
Aug 23, 2006 | 5.243 | 5.282 | 4.991 | 5.069 | 4,071,161 | -0.16(-3.14%) |
Aug 22, 2006 | 5.175 | 5.388 | 5.175 | 5.233 | 2,846,174 | +0.02(+0.37%) |
Aug 21, 2006 | 5.369 | 5.378 | 5.127 | 5.214 | 3,260,340 | -0.25(-4.60%) |
Aug 18, 2006 | 5.591 | 5.591 | 5.282 | 5.465 | 4,703,374 | -0.12(-2.08%) |
Aug 17, 2006 | 5.369 | 5.794 | 5.243 | 5.582 | 6,435,569 | +0.08(+1.41%) |
Aug 16, 2006 | 5.117 | 5.659 | 5.059 | 5.504 | 7,347,177 | +0.37(+7.16%) |
Aug 15, 2006 | 5.272 | 5.427 | 5.030 | 5.137 | 7,884,024 | -0.34(-6.18%) |
Aug 14, 2006 | 5.475 | 5.523 | 5.320 | 5.475 | 2,886,586 | +0.07(+1.25%) |
Aug 11, 2006 | 5.562 | 5.572 | 5.359 | 5.407 | 2,217,792 | -0.20(-3.62%) |
Aug 10, 2006 | 5.282 | 5.659 | 5.282 | 5.611 | 5,950,249 | +0.27(+5.07%) |
Aug 09, 2006 | 5.620 | 5.678 | 5.311 | 5.340 | 8,954,814 | -0.29(-5.15%) |
Aug 08, 2006 | 5.765 | 5.843 | 5.630 | 5.630 | 4,165,888 | -0.13(-2.18%) |
Aug 07, 2006 | 5.785 | 5.881 | 5.698 | 5.756 | 4,256,336 | -0.10(-1.65%) |
Aug 04, 2006 | 6.065 | 6.162 | 5.717 | 5.852 | 3,457,594 | -0.13(-2.10%) |
Aug 03, 2006 | 5.717 | 6.007 | 5.611 | 5.978 | 7,222,731 | +0.10(+1.64%) |
Aug 02, 2006 | 5.775 | 5.939 | 5.746 | 5.881 | 2,926,522 | +0.10(+1.67%) |