Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.797 | 6.885 | 6.657 | 6.762 | 7,417,471 | -0.03(-0.39%) |
Oct 30, 2006 | 6.653 | 6.837 | 6.653 | 6.789 | 10,836,041 | +0.07(+1.11%) |
Oct 27, 2006 | 6.876 | 6.933 | 6.679 | 6.714 | 12,240,009 | -0.14(-1.98%) |
Oct 26, 2006 | 6.710 | 6.911 | 6.490 | 6.850 | 22,446,806 | +0.59(+9.46%) |
Oct 25, 2006 | 6.508 | 6.512 | 6.236 | 6.258 | 23,872,472 | -0.25(-3.78%) |
Oct 24, 2006 | 6.692 | 6.692 | 6.477 | 6.504 | 11,504,220 | -0.19(-2.88%) |
Oct 23, 2006 | 6.714 | 6.811 | 6.591 | 6.697 | 4,507,797 | +0.00(+0.07%) |
Oct 20, 2006 | 6.688 | 6.714 | 6.578 | 6.692 | 4,912,393 | +0.00(+0.07%) |
Oct 19, 2006 | 6.723 | 6.806 | 6.640 | 6.688 | 6,761,282 | -0.03(-0.46%) |
Oct 18, 2006 | 6.736 | 6.846 | 6.653 | 6.719 | 6,312,503 | +0.03(+0.39%) |
Oct 17, 2006 | 6.780 | 6.819 | 6.631 | 6.692 | 6,619,240 | -0.11(-1.61%) |
Oct 16, 2006 | 6.955 | 6.982 | 6.710 | 6.802 | 10,691,441 | -0.16(-2.27%) |
Oct 13, 2006 | 6.754 | 7.034 | 6.736 | 6.960 | 17,649,904 | +0.25(+3.79%) |
Oct 12, 2006 | 6.596 | 6.749 | 6.525 | 6.705 | 13,816,269 | +0.12(+1.80%) |
Oct 11, 2006 | 6.591 | 6.670 | 6.447 | 6.587 | 9,769,420 | -0.03(-0.46%) |
Oct 10, 2006 | 6.771 | 6.771 | 6.574 | 6.618 | 5,392,416 | -0.11(-1.63%) |
Oct 09, 2006 | 6.561 | 6.754 | 6.539 | 6.727 | 7,647,739 | +0.14(+2.06%) |
Oct 06, 2006 | 6.561 | 6.640 | 6.455 | 6.591 | 8,310,256 | +0.04(+0.54%) |
Oct 05, 2006 | 6.604 | 6.679 | 6.473 | 6.556 | 5,592,079 | -0.08(-1.25%) |
Oct 04, 2006 | 6.534 | 6.644 | 6.482 | 6.640 | 10,097,135 | +0.06(+0.93%) |
Oct 03, 2006 | 6.447 | 6.626 | 6.372 | 6.578 | 11,469,793 | +0.13(+2.04%) |
Oct 02, 2006 | 6.574 | 6.635 | 6.394 | 6.447 | 10,040,580 | -0.18(-2.65%) |
Sep 29, 2006 | 6.666 | 6.749 | 6.596 | 6.622 | 6,869,724 | -0.05(-0.79%) |
Sep 28, 2006 | 6.819 | 6.854 | 6.596 | 6.675 | 10,423,336 | -0.14(-2.12%) |
Sep 27, 2006 | 6.819 | 7.017 | 6.780 | 6.819 | 13,075,274 | -0.01(-0.13%) |
Sep 26, 2006 | 6.534 | 6.872 | 6.486 | 6.828 | 22,557,066 | +0.36(+5.49%) |
Sep 25, 2006 | 6.455 | 6.526 | 6.258 | 6.473 | 5,251,555 | +0.04(+0.68%) |
Sep 22, 2006 | 6.569 | 6.609 | 6.416 | 6.429 | 7,201,865 | -0.11(-1.68%) |
Sep 21, 2006 | 6.526 | 6.609 | 6.447 | 6.539 | 19,329,964 | +0.06(+0.95%) |
Sep 20, 2006 | 6.236 | 6.512 | 6.192 | 6.477 | 18,320,620 | +0.30(+4.83%) |
Sep 19, 2006 | 6.113 | 6.254 | 6.074 | 6.179 | 6,342,598 | +0.07(+1.15%) |
Sep 18, 2006 | 6.188 | 6.258 | 6.091 | 6.109 | 6,635,879 | -0.08(-1.35%) |
Sep 15, 2006 | 6.350 | 6.355 | 6.162 | 6.192 | 19,097,210 | -0.08(-1.26%) |
Sep 14, 2006 | 6.065 | 6.359 | 6.034 | 6.271 | 13,594,126 | +0.21(+3.40%) |
Sep 13, 2006 | 6.096 | 6.157 | 6.008 | 6.065 | 10,747,104 | -0.04(-0.65%) |
Sep 12, 2006 | 5.819 | 6.135 | 5.802 | 6.105 | 15,448,582 | +0.30(+5.14%) |
Sep 11, 2006 | 5.780 | 5.841 | 5.605 | 5.806 | 7,636,404 | +0.04(+0.61%) |
Sep 08, 2006 | 5.570 | 5.877 | 5.570 | 5.771 | 7,553,897 | +0.22(+4.03%) |
Sep 07, 2006 | 5.548 | 5.640 | 5.495 | 5.548 | 5,110,756 | -0.01(-0.24%) |
Sep 06, 2006 | 5.609 | 5.741 | 5.505 | 5.561 | 11,740,891 | -0.14(-2.54%) |
Sep 05, 2006 | 5.767 | 5.771 | 5.584 | 5.705 | 6,297,141 | -0.05(-0.84%) |
Sep 01, 2006 | 5.670 | 5.833 | 5.657 | 5.754 | 5,411,630 | +0.10(+1.71%) |
Aug 31, 2006 | 5.741 | 5.784 | 5.618 | 5.657 | 5,364,123 | -0.06(-1.07%) |
Aug 30, 2006 | 5.727 | 5.745 | 5.644 | 5.719 | 3,850,780 | +0.00(+0.08%) |
Aug 29, 2006 | 5.705 | 5.789 | 5.574 | 5.714 | 6,334,316 | -0.03(-0.53%) |
Aug 28, 2006 | 5.653 | 5.789 | 5.653 | 5.745 | 3,522,367 | +0.07(+1.16%) |
Aug 25, 2006 | 5.640 | 5.758 | 5.635 | 5.679 | 4,146,931 | +0.01(+0.15%) |
Aug 24, 2006 | 5.754 | 5.815 | 5.622 | 5.670 | 7,788,856 | -0.03(-0.46%) |
Aug 23, 2006 | 5.934 | 5.960 | 5.609 | 5.697 | 9,104,648 | -0.25(-4.13%) |
Aug 22, 2006 | 5.977 | 6.087 | 5.920 | 5.942 | 4,986,388 | -0.01(-0.15%) |
Aug 21, 2006 | 6.113 | 6.113 | 5.906 | 5.951 | 5,266,669 | -0.16(-2.58%) |
Aug 18, 2006 | 6.122 | 6.183 | 6.004 | 6.109 | 6,263,728 | -0.03(-0.43%) |
Aug 17, 2006 | 5.942 | 6.223 | 5.881 | 6.135 | 11,359,553 | +0.17(+2.79%) |
Aug 16, 2006 | 5.784 | 5.982 | 5.710 | 5.969 | 9,649,050 | +0.20(+3.50%) |
Aug 15, 2006 | 5.736 | 5.784 | 5.631 | 5.767 | 5,488,356 | +0.17(+2.98%) |
Aug 14, 2006 | 5.736 | 5.738 | 5.587 | 5.600 | 8,236,294 | -0.07(-1.31%) |
Aug 11, 2006 | 5.662 | 5.701 | 5.543 | 5.675 | 10,667,625 | +0.02(+0.39%) |
Aug 10, 2006 | 5.442 | 5.670 | 5.416 | 5.653 | 10,937,903 | +0.21(+3.87%) |
Aug 09, 2006 | 5.587 | 5.670 | 5.416 | 5.442 | 10,302,628 | -0.08(-1.51%) |
Aug 08, 2006 | 5.513 | 5.609 | 5.425 | 5.526 | 6,616,827 | +0.04(+0.72%) |
Aug 07, 2006 | 5.570 | 5.613 | 5.390 | 5.486 | 10,178,894 | -0.13(-2.27%) |
Aug 04, 2006 | 5.964 | 6.026 | 5.578 | 5.613 | 25,705,042 | +0.16(+2.89%) |
Aug 03, 2006 | 5.350 | 5.526 | 5.214 | 5.456 | 14,993,832 | +0.08(+1.47%) |
Aug 02, 2006 | 5.109 | 5.477 | 5.109 | 5.377 | 16,104,703 | +0.29(+5.60%) |