Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.290 | 5.550 | 5.290 | 5.370 | 202,367 | -0.03(-0.56%) |
Oct 30, 2006 | 5.500 | 5.640 | 5.360 | 5.400 | 292,426 | +0.06(+1.12%) |
Oct 27, 2006 | 5.400 | 5.500 | 5.260 | 5.340 | 186,796 | -0.02(-0.39%) |
Oct 26, 2006 | 5.480 | 5.670 | 5.350 | 5.361 | 295,088 | -0.02(-0.35%) |
Oct 25, 2006 | 5.200 | 5.550 | 5.160 | 5.380 | 614,474 | +0.16(+3.07%) |
Oct 24, 2006 | 5.400 | 5.530 | 5.220 | 5.220 | 464,373 | -0.18(-3.33%) |
Oct 23, 2006 | 5.740 | 5.890 | 5.360 | 5.400 | 699,544 | -0.38(-6.57%) |
Oct 20, 2006 | 5.460 | 6.090 | 5.340 | 5.780 | 2,238,521 | +0.38(+7.04%) |
Oct 19, 2006 | 5.050 | 5.611 | 5.050 | 5.400 | 1,005,887 | +0.33(+6.51%) |
Oct 18, 2006 | 5.130 | 5.180 | 5.040 | 5.070 | 132,698 | -0.07(-1.36%) |
Oct 17, 2006 | 5.170 | 5.200 | 5.030 | 5.140 | 246,876 | -0.10(-1.91%) |
Oct 16, 2006 | 5.420 | 5.510 | 5.150 | 5.240 | 457,663 | -0.22(-4.03%) |
Oct 13, 2006 | 5.360 | 5.700 | 5.290 | 5.460 | 534,387 | +0.11(+2.06%) |
Oct 12, 2006 | 5.380 | 5.540 | 5.300 | 5.350 | 305,914 | -0.03(-0.56%) |
Oct 11, 2006 | 5.150 | 5.700 | 5.050 | 5.380 | 1,191,215 | +0.26(+5.08%) |
Oct 10, 2006 | 5.100 | 5.150 | 5.020 | 5.120 | 139,293 | +0.06(+1.18%) |
Oct 09, 2006 | 5.200 | 5.228 | 5.000 | 5.060 | 214,680 | -0.18(-3.44%) |
Oct 06, 2006 | 5.220 | 5.440 | 5.060 | 5.240 | 225,984 | +0.00(+0.00%) |
Oct 05, 2006 | 4.900 | 5.530 | 4.880 | 5.240 | 956,601 | +0.38(+7.82%) |
Oct 04, 2006 | 4.930 | 5.060 | 4.839 | 4.860 | 197,888 | -0.11(-2.21%) |
Oct 03, 2006 | 5.060 | 5.090 | 4.820 | 4.970 | 142,410 | -0.05(-1.00%) |
Oct 02, 2006 | 5.100 | 5.330 | 5.020 | 5.020 | 159,041 | -0.10(-1.95%) |
Sep 29, 2006 | 5.110 | 5.380 | 5.090 | 5.120 | 92,191 | +0.00(+0.00%) |
Sep 28, 2006 | 5.260 | 5.260 | 5.030 | 5.120 | 105,837 | -0.06(-1.16%) |
Sep 27, 2006 | 5.250 | 5.460 | 5.140 | 5.180 | 168,208 | -0.04(-0.77%) |
Sep 26, 2006 | 4.910 | 5.380 | 4.900 | 5.220 | 154,365 | +0.16(+3.16%) |
Sep 25, 2006 | 5.160 | 5.200 | 4.888 | 5.060 | 160,222 | -0.06(-1.17%) |
Sep 22, 2006 | 5.380 | 5.380 | 5.080 | 5.120 | 196,945 | -0.21(-3.94%) |
Sep 21, 2006 | 5.500 | 5.500 | 5.200 | 5.330 | 146,463 | -0.11(-2.02%) |
Sep 20, 2006 | 5.500 | 5.680 | 5.360 | 5.440 | 220,842 | -0.06(-1.09%) |
Sep 19, 2006 | 5.300 | 5.590 | 5.200 | 5.500 | 301,458 | +0.29(+5.57%) |
Sep 18, 2006 | 5.550 | 5.570 | 5.210 | 5.210 | 304,740 | -0.28(-5.10%) |
Sep 15, 2006 | 5.640 | 5.750 | 5.340 | 5.490 | 338,789 | -0.09(-1.61%) |
Sep 14, 2006 | 5.690 | 6.050 | 5.290 | 5.580 | 1,286,803 | +0.08(+1.45%) |
Sep 13, 2006 | 4.800 | 5.870 | 4.700 | 5.500 | 1,320,066 | +0.71(+14.82%) |
Sep 12, 2006 | 4.940 | 5.050 | 4.760 | 4.790 | 172,355 | -0.05(-1.03%) |
Sep 11, 2006 | 4.940 | 5.040 | 4.800 | 4.840 | 97,592 | -0.14(-2.81%) |
Sep 08, 2006 | 4.930 | 5.220 | 4.720 | 4.980 | 353,703 | +0.03(+0.61%) |
Sep 07, 2006 | 5.150 | 5.150 | 4.850 | 4.950 | 224,100 | -0.13(-2.56%) |
Sep 06, 2006 | 5.250 | 5.260 | 5.050 | 5.080 | 168,924 | -0.17(-3.24%) |
Sep 05, 2006 | 5.250 | 5.270 | 5.000 | 5.250 | 169,587 | +0.05(+0.96%) |
Sep 01, 2006 | 5.350 | 5.390 | 5.120 | 5.200 | 138,230 | -0.11(-2.07%) |
Aug 31, 2006 | 5.550 | 5.600 | 5.200 | 5.310 | 439,557 | -0.25(-4.50%) |
Aug 30, 2006 | 5.600 | 5.840 | 5.440 | 5.560 | 308,559 | -0.02(-0.36%) |
Aug 29, 2006 | 5.460 | 5.750 | 5.420 | 5.580 | 564,895 | +0.21(+3.91%) |
Aug 28, 2006 | 5.000 | 5.890 | 4.960 | 5.370 | 1,370,359 | +0.39(+7.83%) |
Aug 25, 2006 | 5.250 | 5.340 | 4.830 | 4.980 | 688,326 | -0.42(-7.78%) |
Aug 24, 2006 | 4.250 | 5.600 | 4.200 | 5.400 | 2,063,979 | +1.21(+28.88%) |
Aug 23, 2006 | 4.200 | 4.290 | 4.170 | 4.190 | 62,655 | -0.01(-0.24%) |
Aug 22, 2006 | 4.190 | 4.320 | 4.170 | 4.200 | 58,721 | -0.01(-0.24%) |
Aug 21, 2006 | 4.380 | 4.380 | 4.150 | 4.210 | 89,529 | -0.05(-1.17%) |
Aug 18, 2006 | 4.250 | 4.400 | 4.250 | 4.260 | 64,680 | -0.01(-0.23%) |
Aug 17, 2006 | 4.240 | 4.400 | 4.240 | 4.270 | 132,795 | +0.07(+1.67%) |
Aug 16, 2006 | 4.150 | 4.380 | 4.150 | 4.200 | 113,633 | +0.05(+1.20%) |
Aug 15, 2006 | 4.200 | 4.320 | 4.140 | 4.150 | 95,632 | -0.01(-0.24%) |
Aug 14, 2006 | 4.180 | 4.240 | 4.100 | 4.160 | 98,188 | +0.01(+0.24%) |
Aug 11, 2006 | 4.150 | 4.210 | 4.100 | 4.150 | 82,066 | -0.04(-0.95%) |
Aug 10, 2006 | 4.300 | 4.330 | 4.180 | 4.190 | 94,390 | -0.15(-3.46%) |
Aug 09, 2006 | 4.450 | 4.490 | 4.320 | 4.340 | 124,184 | -0.15(-3.34%) |
Aug 08, 2006 | 4.540 | 4.550 | 4.300 | 4.490 | 146,289 | -0.01(-0.22%) |
Aug 07, 2006 | 4.500 | 4.570 | 4.350 | 4.500 | 146,841 | -0.01(-0.22%) |
Aug 04, 2006 | 4.600 | 4.728 | 4.400 | 4.510 | 163,579 | -0.01(-0.22%) |
Aug 03, 2006 | 4.660 | 4.660 | 4.400 | 4.520 | 222,116 | -0.10(-2.16%) |
Aug 02, 2006 | 4.840 | 4.880 | 4.600 | 4.620 | 104,601 | -0.15(-3.14%) |