Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.603 | 6.641 | 6.498 | 6.546 | 55,330 | +0.01(+0.15%) |
Oct 30, 2006 | 6.651 | 6.718 | 6.489 | 6.536 | 93,460 | -0.15(-2.28%) |
Oct 27, 2006 | 6.699 | 6.842 | 6.479 | 6.689 | 101,356 | -0.11(-1.68%) |
Oct 26, 2006 | 6.985 | 7.052 | 6.727 | 6.803 | 129,672 | -0.16(-2.33%) |
Oct 25, 2006 | 6.193 | 7.061 | 6.193 | 6.966 | 324,268 | +0.76(+12.31%) |
Oct 24, 2006 | 6.269 | 6.374 | 6.193 | 6.202 | 134,000 | -0.12(-1.96%) |
Oct 23, 2006 | 6.498 | 6.498 | 6.250 | 6.326 | 116,697 | -0.19(-2.93%) |
Oct 20, 2006 | 6.470 | 6.574 | 6.431 | 6.517 | 39,947 | +0.02(+0.29%) |
Oct 19, 2006 | 6.584 | 6.584 | 6.470 | 6.498 | 30,714 | -0.08(-1.16%) |
Oct 18, 2006 | 6.679 | 6.737 | 6.374 | 6.574 | 149,966 | -0.11(-1.71%) |
Oct 17, 2006 | 6.670 | 6.746 | 6.613 | 6.689 | 31,053 | -0.08(-1.13%) |
Oct 16, 2006 | 6.603 | 6.851 | 6.603 | 6.765 | 128,407 | +0.13(+2.01%) |
Oct 13, 2006 | 6.460 | 6.679 | 6.431 | 6.632 | 53,690 | +0.07(+1.02%) |
Oct 12, 2006 | 6.546 | 6.632 | 6.393 | 6.565 | 108,136 | -0.01(-0.15%) |
Oct 11, 2006 | 6.594 | 6.651 | 6.412 | 6.574 | 123,863 | -0.10(-1.57%) |
Oct 10, 2006 | 6.689 | 6.782 | 6.594 | 6.679 | 89,809 | -0.04(-0.57%) |
Oct 09, 2006 | 6.651 | 6.746 | 6.584 | 6.718 | 92,233 | +0.00(+0.00%) |
Oct 06, 2006 | 6.775 | 6.851 | 6.699 | 6.718 | 76,921 | -0.04(-0.56%) |
Oct 05, 2006 | 6.622 | 6.823 | 6.622 | 6.756 | 148,006 | +0.17(+2.61%) |
Oct 04, 2006 | 6.632 | 6.708 | 6.441 | 6.584 | 150,155 | -0.06(-0.86%) |
Oct 03, 2006 | 6.699 | 6.747 | 6.536 | 6.641 | 117,521 | -0.06(-0.85%) |
Oct 02, 2006 | 6.870 | 6.947 | 6.594 | 6.699 | 205,087 | -0.12(-1.82%) |
Sep 29, 2006 | 5.983 | 6.832 | 5.856 | 6.823 | 346,682 | +0.86(+14.40%) |
Sep 28, 2006 | 6.063 | 6.145 | 5.888 | 5.964 | 164,352 | -0.14(-2.34%) |
Sep 27, 2006 | 5.868 | 6.136 | 5.725 | 6.107 | 107,587 | +0.19(+3.23%) |
Sep 26, 2006 | 6.126 | 6.155 | 5.916 | 5.916 | 82,240 | -0.19(-3.13%) |
Sep 25, 2006 | 6.221 | 6.355 | 5.964 | 6.107 | 92,215 | -0.11(-1.84%) |
Sep 22, 2006 | 6.307 | 6.307 | 6.155 | 6.221 | 25,390 | -0.08(-1.21%) |
Sep 21, 2006 | 6.231 | 6.298 | 6.021 | 6.298 | 75,641 | +0.07(+1.07%) |
Sep 20, 2006 | 6.374 | 6.374 | 6.212 | 6.231 | 47,400 | -0.14(-2.25%) |
Sep 19, 2006 | 6.460 | 6.460 | 6.231 | 6.374 | 51,047 | +0.05(+0.75%) |
Sep 18, 2006 | 6.355 | 6.431 | 6.202 | 6.326 | 68,777 | +0.09(+1.38%) |
Sep 15, 2006 | 6.489 | 6.489 | 6.240 | 6.240 | 95,086 | -0.18(-2.82%) |
Sep 14, 2006 | 6.240 | 6.441 | 6.221 | 6.422 | 81,091 | +0.19(+3.06%) |
Sep 13, 2006 | 6.078 | 6.317 | 6.078 | 6.231 | 77,631 | +0.18(+3.00%) |
Sep 12, 2006 | 6.326 | 6.326 | 6.021 | 6.050 | 130,252 | -0.22(-3.50%) |
Sep 11, 2006 | 6.298 | 6.298 | 6.069 | 6.269 | 122,382 | -0.03(-0.45%) |
Sep 08, 2006 | 6.536 | 6.536 | 6.260 | 6.298 | 114,323 | -0.15(-2.37%) |
Sep 07, 2006 | 6.183 | 6.574 | 6.126 | 6.450 | 197,336 | +0.39(+6.46%) |
Sep 06, 2006 | 5.821 | 6.107 | 5.821 | 6.059 | 151,381 | +0.19(+3.25%) |
Sep 05, 2006 | 5.821 | 5.973 | 5.802 | 5.868 | 102,244 | +0.10(+1.65%) |
Sep 01, 2006 | 5.725 | 5.840 | 5.649 | 5.773 | 89,453 | +0.14(+2.54%) |
Aug 31, 2006 | 5.840 | 5.840 | 5.620 | 5.630 | 73,040 | -0.15(-2.64%) |
Aug 30, 2006 | 5.678 | 5.792 | 5.639 | 5.782 | 78,427 | +0.14(+2.54%) |
Aug 29, 2006 | 5.697 | 5.706 | 5.553 | 5.639 | 40,302 | -0.01(-0.17%) |
Aug 28, 2006 | 5.706 | 5.802 | 5.639 | 5.649 | 89,234 | -0.08(-1.33%) |
Aug 25, 2006 | 5.515 | 5.821 | 5.515 | 5.725 | 79,996 | +0.22(+3.99%) |
Aug 24, 2006 | 5.496 | 5.658 | 5.391 | 5.506 | 81,135 | +0.05(+0.87%) |
Aug 23, 2006 | 5.487 | 5.649 | 5.353 | 5.458 | 57,301 | -0.03(-0.52%) |
Aug 22, 2006 | 5.630 | 5.744 | 5.364 | 5.487 | 109,252 | -0.15(-2.71%) |
Aug 21, 2006 | 5.821 | 5.821 | 5.630 | 5.639 | 39,362 | -0.18(-3.11%) |
Aug 18, 2006 | 5.802 | 5.935 | 5.744 | 5.821 | 32,903 | +0.00(+0.00%) |
Aug 17, 2006 | 5.477 | 5.935 | 5.477 | 5.821 | 93,921 | +0.30(+5.35%) |
Aug 16, 2006 | 5.601 | 5.639 | 5.521 | 5.525 | 37,143 | -0.07(-1.19%) |
Aug 15, 2006 | 5.620 | 5.706 | 5.556 | 5.592 | 39,370 | +0.07(+1.21%) |
Aug 14, 2006 | 5.620 | 5.754 | 5.506 | 5.525 | 56,450 | -0.09(-1.53%) |
Aug 11, 2006 | 5.868 | 5.897 | 5.544 | 5.611 | 76,543 | -0.31(-5.16%) |
Aug 10, 2006 | 5.907 | 5.954 | 5.840 | 5.916 | 41,049 | +0.07(+1.14%) |
Aug 09, 2006 | 5.763 | 5.964 | 5.763 | 5.849 | 40,737 | +0.10(+1.66%) |
Aug 08, 2006 | 6.011 | 6.021 | 5.735 | 5.754 | 75,695 | -0.27(-4.44%) |
Aug 07, 2006 | 5.907 | 6.240 | 5.859 | 6.021 | 65,038 | +0.12(+2.10%) |
Aug 04, 2006 | 6.174 | 6.403 | 5.725 | 5.897 | 205,319 | -0.28(-4.48%) |
Aug 03, 2006 | 6.355 | 6.355 | 6.021 | 6.174 | 85,634 | -0.07(-1.07%) |
Aug 02, 2006 | 5.868 | 6.240 | 5.830 | 6.240 | 110,374 | +0.38(+6.51%) |