Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2006 | 5.988 | 6.007 | 5.736 | 5.785 | 4,866,703 | -0.19(-3.24%) |
Jul 31, 2006 | 6.143 | 6.162 | 5.939 | 5.978 | 3,855,542 | -0.19(-3.13%) |
Jul 28, 2006 | 6.056 | 6.201 | 5.997 | 6.172 | 4,776,486 | +0.13(+2.08%) |
Jul 27, 2006 | 6.588 | 6.626 | 5.785 | 6.046 | 23,651,656 | -1.22(-16.78%) |
Jul 26, 2006 | 6.723 | 7.545 | 6.694 | 7.265 | 10,890,542 | +0.47(+6.98%) |
Jul 25, 2006 | 6.887 | 6.965 | 6.733 | 6.791 | 5,244,605 | +0.10(+1.45%) |
Jul 24, 2006 | 6.568 | 6.849 | 6.549 | 6.694 | 3,238,180 | +0.19(+2.98%) |
Jul 21, 2006 | 6.568 | 6.675 | 6.307 | 6.500 | 7,921,250 | -0.09(-1.32%) |
Jul 20, 2006 | 7.091 | 7.313 | 6.568 | 6.588 | 6,017,405 | -0.56(-7.85%) |
Jul 19, 2006 | 6.771 | 7.294 | 6.771 | 7.149 | 4,499,633 | +0.36(+5.27%) |
Jul 18, 2006 | 6.907 | 7.081 | 6.471 | 6.791 | 7,306,859 | -0.08(-1.13%) |
Jul 17, 2006 | 7.110 | 7.352 | 6.839 | 6.868 | 4,033,890 | -0.30(-4.18%) |
Jul 14, 2006 | 7.187 | 7.255 | 6.839 | 7.168 | 7,678,428 | -0.03(-0.40%) |
Jul 13, 2006 | 7.332 | 7.574 | 7.139 | 7.197 | 5,520,120 | -0.36(-4.74%) |
Jul 12, 2006 | 7.835 | 7.903 | 7.468 | 7.555 | 3,565,523 | -0.39(-4.87%) |
Jul 11, 2006 | 7.826 | 8.048 | 7.584 | 7.942 | 6,058,145 | +0.01(+0.12%) |
Jul 10, 2006 | 8.406 | 8.571 | 7.816 | 7.932 | 4,493,583 | -0.49(-5.86%) |
Jul 07, 2006 | 8.754 | 8.783 | 8.300 | 8.425 | 4,894,344 | -0.38(-4.29%) |
Jul 06, 2006 | 8.870 | 8.996 | 8.638 | 8.803 | 2,695,949 | -0.09(-0.98%) |
Jul 05, 2006 | 9.538 | 9.538 | 8.812 | 8.890 | 4,869,172 | -0.74(-7.64%) |