Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.046 | 5.102 | 4.932 | 5.036 | 491,132 | -0.02(-0.37%) |
Oct 30, 2006 | 4.894 | 5.055 | 4.876 | 5.055 | 389,786 | +0.10(+2.10%) |
Oct 27, 2006 | 5.102 | 5.187 | 4.923 | 4.951 | 333,267 | -0.17(-3.32%) |
Oct 26, 2006 | 5.140 | 5.197 | 5.008 | 5.121 | 406,749 | +0.03(+0.56%) |
Oct 25, 2006 | 4.951 | 5.112 | 4.885 | 5.093 | 357,360 | +0.08(+1.51%) |
Oct 24, 2006 | 5.008 | 5.027 | 4.885 | 5.017 | 331,883 | -0.01(-0.19%) |
Oct 23, 2006 | 4.970 | 5.055 | 4.923 | 5.027 | 321,815 | +0.02(+0.38%) |
Oct 20, 2006 | 5.102 | 5.102 | 4.913 | 5.008 | 325,589 | -0.06(-1.12%) |
Oct 19, 2006 | 4.951 | 5.254 | 4.951 | 5.065 | 548,262 | +0.09(+1.71%) |
Oct 18, 2006 | 4.932 | 4.998 | 4.847 | 4.980 | 355,790 | +0.10(+2.13%) |
Oct 17, 2006 | 5.017 | 5.121 | 4.828 | 4.876 | 574,906 | -0.17(-3.37%) |
Oct 16, 2006 | 4.866 | 5.083 | 4.819 | 5.046 | 529,585 | +0.22(+4.50%) |
Oct 13, 2006 | 4.989 | 4.989 | 4.762 | 4.828 | 522,830 | -0.08(-1.54%) |
Oct 12, 2006 | 4.724 | 4.913 | 4.724 | 4.904 | 656,885 | +0.20(+4.22%) |
Oct 11, 2006 | 4.762 | 4.762 | 4.602 | 4.706 | 334,966 | -0.06(-1.19%) |
Oct 10, 2006 | 4.630 | 4.819 | 4.535 | 4.762 | 669,996 | +0.12(+2.65%) |
Oct 09, 2006 | 4.573 | 4.658 | 4.394 | 4.639 | 1,126,393 | +0.09(+1.87%) |
Oct 06, 2006 | 4.110 | 4.564 | 4.110 | 4.554 | 2,110,860 | +0.36(+8.56%) |
Oct 05, 2006 | 4.110 | 4.233 | 4.063 | 4.195 | 2,521,032 | +0.10(+2.54%) |
Oct 04, 2006 | 4.139 | 4.167 | 4.016 | 4.091 | 673,137 | -0.07(-1.59%) |
Oct 03, 2006 | 4.346 | 4.356 | 4.101 | 4.157 | 1,097,482 | -0.24(-5.38%) |
Oct 02, 2006 | 4.469 | 4.469 | 4.195 | 4.394 | 800,293 | -0.03(-0.64%) |
Sep 29, 2006 | 4.488 | 4.535 | 4.384 | 4.422 | 446,462 | -0.05(-1.06%) |
Sep 28, 2006 | 4.573 | 4.611 | 4.394 | 4.469 | 658,861 | -0.08(-1.66%) |
Sep 27, 2006 | 4.545 | 4.620 | 4.507 | 4.545 | 233,713 | -0.04(-0.82%) |
Sep 26, 2006 | 4.649 | 4.687 | 4.488 | 4.583 | 284,766 | -0.05(-1.02%) |
Sep 25, 2006 | 4.507 | 4.630 | 4.479 | 4.630 | 579,073 | +0.12(+2.73%) |
Sep 22, 2006 | 4.535 | 4.583 | 4.441 | 4.507 | 308,638 | -0.07(-1.45%) |
Sep 21, 2006 | 4.658 | 4.677 | 4.498 | 4.573 | 182,148 | -0.06(-1.22%) |
Sep 20, 2006 | 4.592 | 4.639 | 4.507 | 4.630 | 393,986 | +0.09(+1.87%) |
Sep 19, 2006 | 4.545 | 4.573 | 4.346 | 4.545 | 394,366 | +0.03(+0.63%) |
Sep 18, 2006 | 4.545 | 4.620 | 4.450 | 4.517 | 524,971 | -0.07(-1.44%) |
Sep 15, 2006 | 4.630 | 4.639 | 4.517 | 4.583 | 573,975 | -0.01(-0.21%) |
Sep 14, 2006 | 4.611 | 4.630 | 4.535 | 4.592 | 282,818 | -0.04(-0.82%) |
Sep 13, 2006 | 4.507 | 4.658 | 4.375 | 4.630 | 719,245 | +0.14(+3.16%) |
Sep 12, 2006 | 4.337 | 4.488 | 4.271 | 4.488 | 450,702 | +0.26(+6.03%) |
Sep 11, 2006 | 4.176 | 4.252 | 4.167 | 4.233 | 247,634 | +0.03(+0.67%) |
Sep 08, 2006 | 4.167 | 4.233 | 4.110 | 4.205 | 469,145 | +0.05(+1.14%) |
Sep 07, 2006 | 4.224 | 4.299 | 4.148 | 4.157 | 1,046,268 | -0.10(-2.44%) |
Sep 06, 2006 | 4.299 | 4.299 | 4.167 | 4.261 | 308,563 | -0.06(-1.31%) |
Sep 05, 2006 | 4.309 | 4.328 | 4.176 | 4.318 | 236,850 | +0.03(+0.66%) |
Sep 01, 2006 | 4.346 | 4.394 | 4.261 | 4.290 | 249,304 | -0.02(-0.44%) |
Aug 31, 2006 | 4.309 | 4.346 | 4.233 | 4.309 | 481,831 | +0.05(+1.11%) |
Aug 30, 2006 | 4.252 | 4.299 | 4.233 | 4.261 | 361,178 | +0.03(+0.67%) |
Aug 29, 2006 | 4.224 | 4.299 | 4.129 | 4.233 | 793,758 | +0.11(+2.75%) |
Aug 28, 2006 | 4.063 | 4.157 | 4.035 | 4.120 | 441,047 | +0.09(+2.11%) |
Aug 25, 2006 | 4.016 | 4.063 | 3.987 | 4.035 | 357,727 | +0.01(+0.23%) |
Aug 24, 2006 | 3.969 | 4.063 | 3.950 | 4.025 | 683,293 | +0.06(+1.43%) |
Aug 23, 2006 | 4.063 | 4.148 | 3.959 | 3.969 | 554,768 | -0.08(-1.87%) |
Aug 22, 2006 | 4.129 | 4.148 | 4.035 | 4.044 | 519,169 | -0.09(-2.06%) |
Aug 21, 2006 | 4.167 | 4.271 | 4.129 | 4.129 | 482,819 | -0.07(-1.58%) |
Aug 18, 2006 | 4.290 | 4.309 | 4.148 | 4.195 | 780,982 | -0.09(-1.99%) |
Aug 17, 2006 | 4.431 | 4.441 | 4.243 | 4.280 | 335,248 | -0.14(-3.21%) |
Aug 16, 2006 | 4.309 | 4.479 | 4.224 | 4.422 | 584,084 | +0.12(+2.86%) |
Aug 15, 2006 | 4.157 | 4.318 | 4.148 | 4.299 | 533,474 | +0.22(+5.32%) |
Aug 14, 2006 | 4.035 | 4.167 | 4.035 | 4.082 | 373,150 | +0.05(+1.17%) |
Aug 11, 2006 | 4.214 | 4.243 | 4.025 | 4.035 | 305,603 | -0.21(-4.90%) |
Aug 10, 2006 | 3.931 | 4.252 | 3.931 | 4.243 | 469,992 | +0.26(+6.65%) |
Aug 09, 2006 | 4.346 | 4.469 | 3.959 | 3.978 | 1,457,562 | -0.56(-12.29%) |
Aug 08, 2006 | 4.772 | 4.904 | 4.535 | 4.535 | 467,036 | -0.23(-4.76%) |
Aug 07, 2006 | 4.724 | 4.819 | 4.535 | 4.762 | 749,741 | +0.01(+0.20%) |
Aug 04, 2006 | 4.961 | 5.055 | 4.583 | 4.753 | 881,118 | -0.11(-2.33%) |
Aug 03, 2006 | 4.715 | 4.866 | 4.488 | 4.866 | 400,713 | +0.14(+3.00%) |
Aug 02, 2006 | 4.564 | 4.762 | 4.450 | 4.724 | 1,198,239 | +0.20(+4.38%) |