Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.641 | 5.775 | 5.473 | 5.565 | 2,671,150 | -0.06(-1.04%) |
Oct 30, 2006 | 5.481 | 5.649 | 5.372 | 5.624 | 3,148,048 | +0.11(+1.98%) |
Oct 27, 2006 | 5.582 | 5.624 | 5.473 | 5.515 | 3,293,680 | -0.14(-2.52%) |
Oct 26, 2006 | 5.624 | 5.750 | 5.540 | 5.657 | 3,779,209 | +0.01(+0.15%) |
Oct 25, 2006 | 5.515 | 5.809 | 5.498 | 5.649 | 5,007,772 | +0.13(+2.44%) |
Oct 24, 2006 | 5.683 | 5.750 | 5.506 | 5.515 | 4,306,762 | -0.18(-3.10%) |
Oct 23, 2006 | 5.649 | 5.741 | 5.590 | 5.691 | 2,956,926 | +0.00(+0.00%) |
Oct 20, 2006 | 5.783 | 5.783 | 5.666 | 5.691 | 2,423,439 | -0.08(-1.45%) |
Oct 19, 2006 | 5.783 | 5.842 | 5.708 | 5.775 | 2,887,742 | -0.04(-0.72%) |
Oct 18, 2006 | 5.800 | 6.002 | 5.750 | 5.817 | 6,874,668 | -0.13(-2.26%) |
Oct 17, 2006 | 6.035 | 6.044 | 5.809 | 5.951 | 6,382,101 | -0.10(-1.66%) |
Oct 16, 2006 | 5.951 | 6.136 | 5.892 | 6.052 | 6,151,339 | +0.08(+1.41%) |
Oct 13, 2006 | 5.750 | 6.027 | 5.683 | 5.968 | 8,080,331 | +0.23(+3.95%) |
Oct 12, 2006 | 5.792 | 5.817 | 5.716 | 5.741 | 5,336,850 | -0.02(-0.29%) |
Oct 11, 2006 | 5.691 | 5.859 | 5.532 | 5.758 | 10,852,617 | +0.00(+0.00%) |
Oct 10, 2006 | 5.884 | 5.909 | 5.674 | 5.758 | 5,886,635 | -0.15(-2.56%) |
Oct 09, 2006 | 5.842 | 5.909 | 5.741 | 5.909 | 4,139,813 | +0.07(+1.15%) |
Oct 06, 2006 | 5.851 | 5.867 | 5.725 | 5.842 | 5,432,595 | -0.05(-0.85%) |
Oct 05, 2006 | 5.775 | 5.926 | 5.750 | 5.892 | 6,265,998 | +0.03(+0.43%) |
Oct 04, 2006 | 5.725 | 5.909 | 5.665 | 5.867 | 16,931,256 | +0.12(+2.04%) |
Oct 03, 2006 | 5.683 | 6.052 | 5.582 | 5.750 | 42,295,596 | +1.50(+35.38%) |
Oct 02, 2006 | 4.365 | 4.373 | 4.205 | 4.247 | 5,408,315 | -0.11(-2.50%) |
Sep 29, 2006 | 4.491 | 4.549 | 4.340 | 4.356 | 3,715,277 | -0.15(-3.35%) |
Sep 28, 2006 | 4.457 | 4.575 | 4.331 | 4.507 | 4,037,551 | +0.06(+1.32%) |
Sep 27, 2006 | 4.583 | 4.684 | 4.432 | 4.449 | 4,834,648 | -0.15(-3.28%) |
Sep 26, 2006 | 4.646 | 4.709 | 4.566 | 4.600 | 6,003,209 | -0.03(-0.72%) |
Sep 25, 2006 | 4.558 | 4.692 | 4.449 | 4.633 | 4,204,953 | +0.16(+3.56%) |
Sep 22, 2006 | 4.457 | 4.541 | 4.382 | 4.474 | 5,347,515 | -0.01(-0.19%) |
Sep 21, 2006 | 4.701 | 4.701 | 4.449 | 4.482 | 5,748,201 | -0.34(-6.97%) |
Sep 20, 2006 | 4.533 | 4.868 | 4.499 | 4.818 | 9,165,115 | +0.33(+7.29%) |
Sep 19, 2006 | 4.482 | 4.617 | 4.432 | 4.491 | 5,204,042 | +0.05(+1.13%) |
Sep 18, 2006 | 4.507 | 4.533 | 4.415 | 4.440 | 8,190,391 | -0.08(-1.67%) |
Sep 15, 2006 | 4.587 | 4.608 | 4.491 | 4.516 | 11,805,593 | +0.06(+1.32%) |
Sep 14, 2006 | 4.071 | 4.532 | 4.054 | 4.457 | 11,586,097 | +0.36(+8.81%) |
Sep 13, 2006 | 4.180 | 4.264 | 4.079 | 4.096 | 4,370,758 | -0.08(-2.01%) |
Sep 12, 2006 | 3.979 | 4.180 | 3.979 | 4.180 | 3,340,446 | +0.18(+4.40%) |
Sep 11, 2006 | 3.970 | 4.021 | 3.819 | 4.004 | 3,557,546 | +0.00(+0.00%) |
Sep 08, 2006 | 3.962 | 4.021 | 3.937 | 4.004 | 1,995,440 | +0.05(+1.27%) |
Sep 07, 2006 | 3.903 | 4.004 | 3.794 | 3.954 | 4,121,473 | +0.05(+1.29%) |
Sep 06, 2006 | 4.239 | 4.247 | 3.895 | 3.903 | 5,567,938 | -0.38(-8.82%) |
Sep 05, 2006 | 4.113 | 4.281 | 4.046 | 4.281 | 3,746,047 | +0.16(+3.87%) |
Sep 01, 2006 | 3.920 | 4.197 | 3.844 | 4.121 | 4,788,813 | +0.24(+6.05%) |
Aug 31, 2006 | 3.970 | 3.987 | 3.861 | 3.886 | 3,330,242 | -0.08(-1.91%) |
Aug 30, 2006 | 3.995 | 4.012 | 3.886 | 3.962 | 3,553,245 | -0.02(-0.42%) |
Aug 29, 2006 | 3.878 | 3.995 | 3.786 | 3.979 | 4,245,699 | +0.12(+3.04%) |
Aug 28, 2006 | 3.819 | 3.878 | 3.769 | 3.861 | 2,215,926 | +0.07(+1.77%) |
Aug 25, 2006 | 3.668 | 3.811 | 3.668 | 3.794 | 3,698,171 | +0.12(+3.20%) |
Aug 24, 2006 | 3.651 | 3.685 | 3.593 | 3.676 | 2,452,940 | +0.03(+0.69%) |
Aug 23, 2006 | 3.760 | 3.819 | 3.626 | 3.651 | 3,442,756 | -0.12(-3.12%) |
Aug 22, 2006 | 3.794 | 3.853 | 3.735 | 3.769 | 2,551,112 | -0.05(-1.32%) |
Aug 21, 2006 | 3.878 | 3.878 | 3.744 | 3.819 | 1,843,240 | -0.08(-2.15%) |
Aug 18, 2006 | 3.903 | 3.937 | 3.777 | 3.903 | 2,968,059 | +0.00(+0.00%) |
Aug 17, 2006 | 3.903 | 4.012 | 3.853 | 3.903 | 4,077,778 | -0.03(-0.85%) |
Aug 16, 2006 | 3.844 | 3.954 | 3.744 | 3.937 | 3,311,132 | +0.12(+3.08%) |
Aug 15, 2006 | 3.710 | 3.819 | 3.693 | 3.819 | 2,230,001 | +0.16(+4.36%) |
Aug 14, 2006 | 3.584 | 3.710 | 3.576 | 3.660 | 2,747,918 | +0.11(+3.07%) |
Aug 11, 2006 | 3.626 | 3.651 | 3.492 | 3.551 | 2,579,749 | -0.10(-2.76%) |
Aug 10, 2006 | 3.593 | 3.693 | 3.542 | 3.651 | 1,821,633 | +0.05(+1.40%) |
Aug 09, 2006 | 3.735 | 3.777 | 3.584 | 3.601 | 3,375,728 | -0.07(-1.83%) |
Aug 08, 2006 | 3.702 | 3.752 | 3.651 | 3.668 | 2,621,270 | -0.03(-0.91%) |
Aug 07, 2006 | 3.693 | 3.777 | 3.618 | 3.702 | 2,438,979 | -0.03(-0.68%) |
Aug 04, 2006 | 3.777 | 3.811 | 3.567 | 3.727 | 5,850,684 | -0.03(-0.67%) |
Aug 03, 2006 | 3.651 | 3.760 | 3.593 | 3.752 | 6,267,909 | +0.06(+1.59%) |
Aug 02, 2006 | 3.559 | 3.702 | 3.551 | 3.693 | 4,216,494 | +0.13(+3.77%) |