Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.951 | 5.953 | 5.503 | 5.638 | 1,494,103 | -0.22(-3.73%) |
Oct 30, 2006 | 5.848 | 5.963 | 5.604 | 5.857 | 1,482,579 | +0.18(+3.16%) |
Oct 27, 2006 | 5.540 | 5.931 | 5.449 | 5.677 | 1,922,109 | -0.01(-0.09%) |
Oct 26, 2006 | 5.571 | 5.683 | 5.391 | 5.683 | 1,270,445 | +0.18(+3.20%) |
Oct 25, 2006 | 5.501 | 5.572 | 5.290 | 5.507 | 1,196,600 | +0.01(+0.19%) |
Oct 24, 2006 | 5.542 | 5.667 | 5.421 | 5.496 | 1,468,747 | -0.03(-0.51%) |
Oct 23, 2006 | 5.066 | 5.537 | 5.048 | 5.524 | 1,692,546 | +0.45(+8.86%) |
Oct 20, 2006 | 5.144 | 5.155 | 4.909 | 5.075 | 718,352 | -0.09(-1.65%) |
Oct 19, 2006 | 5.160 | 5.261 | 4.899 | 5.160 | 1,535,648 | -0.07(-1.39%) |
Oct 18, 2006 | 5.489 | 5.508 | 5.155 | 5.233 | 876,325 | -0.11(-1.97%) |
Oct 17, 2006 | 5.510 | 5.510 | 5.165 | 5.338 | 1,487,847 | -0.13(-2.43%) |
Oct 16, 2006 | 5.348 | 5.546 | 5.302 | 5.471 | 2,648,771 | +0.28(+5.41%) |
Oct 13, 2006 | 4.813 | 5.199 | 4.813 | 5.190 | 1,593,226 | +0.36(+7.35%) |
Oct 12, 2006 | 4.758 | 4.853 | 4.732 | 4.835 | 827,613 | +0.12(+2.64%) |
Oct 11, 2006 | 4.799 | 4.869 | 4.645 | 4.710 | 941,788 | -0.09(-1.78%) |
Oct 10, 2006 | 4.705 | 4.965 | 4.700 | 4.796 | 2,360,395 | +0.07(+1.47%) |
Oct 09, 2006 | 4.355 | 4.799 | 4.302 | 4.726 | 3,080,641 | +0.55(+13.29%) |
Oct 06, 2006 | 4.222 | 4.284 | 4.120 | 4.172 | 825,149 | -0.08(-1.96%) |
Oct 05, 2006 | 4.300 | 4.382 | 4.213 | 4.255 | 1,282,876 | +0.05(+1.18%) |
Oct 04, 2006 | 4.017 | 4.238 | 4.015 | 4.206 | 2,224,116 | +0.14(+3.36%) |
Oct 03, 2006 | 4.389 | 4.417 | 4.040 | 4.069 | 2,407,703 | -0.35(-7.89%) |
Oct 02, 2006 | 4.348 | 4.557 | 4.193 | 4.417 | 2,540,984 | +0.05(+1.14%) |
Sep 29, 2006 | 4.762 | 4.762 | 4.303 | 4.367 | 4,009,735 | -0.44(-9.20%) |
Sep 28, 2006 | 4.771 | 4.925 | 4.730 | 4.810 | 1,640,599 | +0.06(+1.31%) |
Sep 27, 2006 | 4.879 | 4.959 | 4.696 | 4.748 | 1,198,619 | -0.13(-2.70%) |
Sep 26, 2006 | 4.819 | 5.075 | 4.726 | 4.879 | 2,169,505 | -0.05(-1.08%) |
Sep 25, 2006 | 4.997 | 5.093 | 4.597 | 4.933 | 3,772,139 | -0.01(-0.25%) |
Sep 22, 2006 | 5.348 | 5.352 | 4.764 | 4.945 | 5,882,527 | -0.52(-9.50%) |
Sep 21, 2006 | 5.812 | 5.999 | 5.345 | 5.464 | 2,701,415 | -0.30(-5.27%) |
Sep 20, 2006 | 5.795 | 5.946 | 5.692 | 5.768 | 1,703,013 | +0.03(+0.53%) |
Sep 19, 2006 | 6.038 | 6.198 | 5.530 | 5.738 | 3,544,272 | -0.19(-3.27%) |
Sep 18, 2006 | 5.866 | 6.161 | 5.779 | 5.931 | 2,547,170 | +0.15(+2.68%) |
Sep 15, 2006 | 5.937 | 5.937 | 5.510 | 5.777 | 1,977,552 | -0.06(-0.98%) |
Sep 14, 2006 | 5.814 | 5.955 | 5.692 | 5.834 | 1,841,430 | -0.01(-0.18%) |
Sep 13, 2006 | 5.501 | 5.919 | 5.430 | 5.844 | 3,792,606 | +0.41(+7.52%) |
Sep 12, 2006 | 5.325 | 5.510 | 5.164 | 5.436 | 2,140,608 | +0.09(+1.70%) |
Sep 11, 2006 | 5.601 | 5.667 | 5.325 | 5.345 | 4,748,538 | -0.14(-2.47%) |
Sep 08, 2006 | 6.029 | 6.043 | 5.356 | 5.480 | 14,349,097 | +0.50(+10.03%) |
Sep 07, 2006 | 4.977 | 4.981 | 4.591 | 4.981 | 1,054,858 | -0.05(-1.02%) |
Sep 06, 2006 | 5.252 | 5.252 | 4.981 | 5.032 | 1,072,433 | -0.15(-2.92%) |
Sep 05, 2006 | 4.856 | 5.251 | 4.737 | 5.183 | 1,734,766 | +0.46(+9.83%) |
Sep 01, 2006 | 4.230 | 4.719 | 4.188 | 4.719 | 1,120,976 | +0.50(+11.93%) |
Aug 31, 2006 | 4.209 | 4.254 | 4.166 | 4.216 | 163,044 | +0.06(+1.32%) |
Aug 30, 2006 | 4.261 | 4.266 | 4.110 | 4.161 | 266,130 | -0.03(-0.68%) |
Aug 29, 2006 | 4.314 | 4.325 | 4.124 | 4.190 | 283,953 | -0.09(-2.20%) |
Aug 28, 2006 | 4.198 | 4.310 | 4.154 | 4.284 | 306,876 | +0.10(+2.47%) |
Aug 25, 2006 | 4.076 | 4.182 | 3.971 | 4.181 | 156,138 | +0.08(+1.95%) |
Aug 24, 2006 | 4.245 | 4.264 | 4.062 | 4.101 | 210,830 | -0.12(-2.82%) |
Aug 23, 2006 | 4.222 | 4.284 | 4.129 | 4.220 | 204,504 | +0.00(+0.00%) |
Aug 22, 2006 | 4.305 | 4.426 | 4.177 | 4.220 | 483,907 | -0.10(-2.42%) |
Aug 21, 2006 | 4.102 | 4.335 | 4.031 | 4.325 | 481,645 | +0.27(+6.57%) |
Aug 18, 2006 | 3.998 | 4.097 | 3.960 | 4.058 | 119,215 | +0.04(+1.02%) |
Aug 17, 2006 | 4.099 | 4.257 | 3.930 | 4.017 | 774,265 | -0.07(-1.82%) |
Aug 16, 2006 | 4.006 | 4.140 | 3.866 | 4.092 | 389,206 | +0.13(+3.23%) |
Aug 15, 2006 | 4.115 | 4.158 | 3.891 | 3.964 | 566,250 | -0.11(-2.71%) |
Aug 14, 2006 | 3.907 | 4.177 | 3.898 | 4.074 | 1,283,720 | +0.24(+6.21%) |
Aug 11, 2006 | 3.475 | 3.848 | 3.475 | 3.836 | 870,826 | +0.46(+13.58%) |
Aug 10, 2006 | 3.375 | 3.473 | 3.368 | 3.377 | 170,436 | -0.04(-1.04%) |
Aug 09, 2006 | 3.457 | 3.527 | 3.402 | 3.413 | 122,380 | +0.01(+0.21%) |
Aug 08, 2006 | 3.439 | 3.498 | 3.393 | 3.406 | 102,793 | -0.02(-0.62%) |
Aug 07, 2006 | 3.441 | 3.505 | 3.413 | 3.427 | 78,728 | -0.05(-1.33%) |
Aug 04, 2006 | 3.617 | 3.617 | 3.416 | 3.473 | 139,536 | -0.06(-1.66%) |
Aug 03, 2006 | 3.537 | 3.583 | 3.463 | 3.532 | 188,257 | -0.01(-0.15%) |
Aug 02, 2006 | 3.452 | 3.614 | 3.452 | 3.537 | 250,403 | +0.12(+3.54%) |