Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.332 | 5.332 | 4.950 | 4.979 | 5,907,242 | -0.33(-6.19%) |
Sep 28, 2006 | 4.843 | 5.385 | 4.669 | 5.307 | 16,099,370 | +0.37(+7.44%) |
Sep 27, 2006 | 5.317 | 5.443 | 4.457 | 4.940 | 17,114,022 | -0.43(-7.93%) |
Sep 26, 2006 | 5.655 | 5.829 | 5.269 | 5.365 | 7,099,884 | -0.28(-4.97%) |
Sep 25, 2006 | 5.452 | 5.704 | 5.375 | 5.646 | 3,161,434 | +0.26(+4.85%) |
Sep 22, 2006 | 5.414 | 5.510 | 5.317 | 5.385 | 1,703,179 | -0.07(-1.24%) |
Sep 21, 2006 | 5.704 | 5.800 | 5.433 | 5.452 | 3,865,813 | -0.25(-4.41%) |
Sep 20, 2006 | 5.684 | 5.791 | 5.588 | 5.704 | 1,996,958 | +0.10(+1.72%) |
Sep 19, 2006 | 5.820 | 5.839 | 5.414 | 5.607 | 2,817,634 | -0.13(-2.19%) |
Sep 18, 2006 | 5.684 | 5.945 | 5.655 | 5.733 | 3,882,278 | +0.09(+1.54%) |
Sep 15, 2006 | 5.433 | 5.684 | 5.269 | 5.646 | 6,298,556 | +0.12(+2.10%) |
Sep 14, 2006 | 5.520 | 5.655 | 5.414 | 5.530 | 2,626,744 | +0.03(+0.53%) |
Sep 13, 2006 | 5.220 | 5.578 | 5.172 | 5.501 | 4,940,241 | +0.28(+5.37%) |
Sep 12, 2006 | 5.095 | 5.298 | 5.075 | 5.220 | 3,187,636 | +0.14(+2.66%) |
Sep 11, 2006 | 5.124 | 5.211 | 5.046 | 5.085 | 3,652,102 | -0.15(-2.95%) |
Sep 08, 2006 | 5.423 | 5.481 | 5.143 | 5.240 | 3,199,936 | -0.13(-2.34%) |
Sep 07, 2006 | 5.491 | 5.559 | 5.259 | 5.365 | 2,761,158 | -0.15(-2.80%) |
Sep 06, 2006 | 5.646 | 5.646 | 5.472 | 5.520 | 4,278,274 | -0.16(-2.89%) |
Sep 05, 2006 | 5.443 | 5.878 | 5.317 | 5.684 | 4,110,100 | +0.29(+5.38%) |
Sep 01, 2006 | 5.510 | 5.588 | 5.317 | 5.394 | 1,943,594 | -0.09(-1.59%) |
Aug 31, 2006 | 5.462 | 5.665 | 5.462 | 5.481 | 2,331,465 | +0.06(+1.07%) |
Aug 30, 2006 | 5.346 | 5.530 | 5.230 | 5.423 | 2,446,890 | +0.11(+2.00%) |
Aug 29, 2006 | 5.269 | 5.559 | 5.249 | 5.317 | 3,092,020 | +0.09(+1.66%) |
Aug 28, 2006 | 5.153 | 5.336 | 5.153 | 5.230 | 1,632,856 | +0.11(+2.08%) |
Aug 25, 2006 | 4.988 | 5.162 | 4.959 | 5.124 | 1,660,070 | +0.08(+1.53%) |
Aug 24, 2006 | 5.046 | 5.124 | 4.940 | 5.046 | 2,741,494 | -0.02(-0.38%) |
Aug 23, 2006 | 5.240 | 5.278 | 4.988 | 5.066 | 4,073,706 | -0.16(-3.14%) |
Aug 22, 2006 | 5.172 | 5.385 | 5.172 | 5.230 | 2,847,953 | +0.02(+0.37%) |
Aug 21, 2006 | 5.365 | 5.375 | 5.124 | 5.211 | 3,262,377 | -0.25(-4.60%) |
Aug 18, 2006 | 5.588 | 5.588 | 5.278 | 5.462 | 4,706,313 | -0.12(-2.08%) |
Aug 17, 2006 | 5.365 | 5.791 | 5.240 | 5.578 | 6,439,591 | +0.08(+1.41%) |
Aug 16, 2006 | 5.114 | 5.655 | 5.056 | 5.501 | 7,351,769 | +0.37(+7.16%) |
Aug 15, 2006 | 5.269 | 5.423 | 5.027 | 5.133 | 7,888,951 | -0.34(-6.18%) |
Aug 14, 2006 | 5.472 | 5.520 | 5.317 | 5.472 | 2,888,391 | +0.07(+1.25%) |
Aug 11, 2006 | 5.559 | 5.568 | 5.356 | 5.404 | 2,219,178 | -0.20(-3.62%) |
Aug 10, 2006 | 5.278 | 5.655 | 5.278 | 5.607 | 5,953,968 | +0.27(+5.07%) |
Aug 09, 2006 | 5.617 | 5.675 | 5.307 | 5.336 | 8,960,411 | -0.29(-5.15%) |
Aug 08, 2006 | 5.762 | 5.839 | 5.626 | 5.626 | 4,168,492 | -0.13(-2.18%) |
Aug 07, 2006 | 5.781 | 5.878 | 5.694 | 5.752 | 4,258,996 | -0.10(-1.65%) |
Aug 04, 2006 | 6.061 | 6.158 | 5.713 | 5.849 | 3,459,755 | -0.13(-2.10%) |
Aug 03, 2006 | 5.713 | 6.003 | 5.607 | 5.974 | 7,227,246 | +0.10(+1.64%) |
Aug 02, 2006 | 5.771 | 5.936 | 5.742 | 5.878 | 2,928,351 | +0.10(+1.67%) |
Aug 01, 2006 | 5.984 | 6.003 | 5.733 | 5.781 | 4,869,744 | -0.19(-3.24%) |
Jul 31, 2006 | 6.139 | 6.158 | 5.936 | 5.974 | 3,857,952 | -0.19(-3.13%) |
Jul 28, 2006 | 6.052 | 6.197 | 5.994 | 6.168 | 4,779,471 | +0.13(+2.08%) |
Jul 27, 2006 | 6.583 | 6.622 | 5.781 | 6.042 | 23,666,438 | -1.22(-16.78%) |
Jul 26, 2006 | 6.719 | 7.541 | 6.690 | 7.260 | 10,897,349 | +0.47(+6.98%) |
Jul 25, 2006 | 6.883 | 6.960 | 6.728 | 6.786 | 5,247,883 | +0.10(+1.45%) |
Jul 24, 2006 | 6.564 | 6.844 | 6.545 | 6.690 | 3,240,204 | +0.19(+2.98%) |
Jul 21, 2006 | 6.564 | 6.670 | 6.303 | 6.496 | 7,926,200 | -0.09(-1.32%) |
Jul 20, 2006 | 7.086 | 7.308 | 6.564 | 6.583 | 6,021,166 | -0.56(-7.85%) |
Jul 19, 2006 | 6.767 | 7.289 | 6.767 | 7.144 | 4,502,445 | +0.36(+5.27%) |
Jul 18, 2006 | 6.902 | 7.076 | 6.467 | 6.786 | 7,311,426 | -0.08(-1.13%) |
Jul 17, 2006 | 7.105 | 7.347 | 6.835 | 6.864 | 4,036,411 | -0.30(-4.18%) |
Jul 14, 2006 | 7.183 | 7.250 | 6.835 | 7.163 | 7,683,227 | -0.03(-0.40%) |
Jul 13, 2006 | 7.328 | 7.570 | 7.134 | 7.192 | 5,523,570 | -0.36(-4.74%) |
Jul 12, 2006 | 7.831 | 7.898 | 7.463 | 7.550 | 3,567,752 | -0.39(-4.87%) |
Jul 11, 2006 | 7.821 | 8.043 | 7.579 | 7.937 | 6,061,931 | +0.01(+0.12%) |
Jul 10, 2006 | 8.401 | 8.565 | 7.811 | 7.927 | 4,496,392 | -0.49(-5.86%) |
Jul 07, 2006 | 8.749 | 8.778 | 8.295 | 8.420 | 4,897,403 | -0.38(-4.29%) |
Jul 06, 2006 | 8.865 | 8.991 | 8.633 | 8.797 | 2,697,634 | -0.09(-0.98%) |
Jul 05, 2006 | 9.532 | 9.532 | 8.807 | 8.884 | 4,872,216 | -0.73(-7.64%) |