Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.639 | 5.773 | 5.471 | 5.563 | 2,671,983 | -0.06(-1.04%) |
Oct 30, 2006 | 5.479 | 5.647 | 5.370 | 5.622 | 3,149,030 | +0.11(+1.98%) |
Oct 27, 2006 | 5.580 | 5.622 | 5.471 | 5.513 | 3,294,707 | -0.14(-2.52%) |
Oct 26, 2006 | 5.622 | 5.748 | 5.538 | 5.656 | 3,780,389 | +0.01(+0.15%) |
Oct 25, 2006 | 5.513 | 5.807 | 5.496 | 5.647 | 5,009,335 | +0.13(+2.44%) |
Oct 24, 2006 | 5.681 | 5.748 | 5.505 | 5.513 | 4,308,106 | -0.18(-3.10%) |
Oct 23, 2006 | 5.647 | 5.740 | 5.589 | 5.689 | 2,957,848 | +0.00(+0.00%) |
Oct 20, 2006 | 5.782 | 5.782 | 5.664 | 5.689 | 2,424,196 | -0.08(-1.45%) |
Oct 19, 2006 | 5.782 | 5.840 | 5.706 | 5.773 | 2,888,643 | -0.04(-0.72%) |
Oct 18, 2006 | 5.798 | 6.000 | 5.748 | 5.815 | 6,876,813 | -0.13(-2.26%) |
Oct 17, 2006 | 6.033 | 6.042 | 5.807 | 5.949 | 6,384,093 | -0.10(-1.66%) |
Oct 16, 2006 | 5.949 | 6.134 | 5.891 | 6.050 | 6,153,259 | +0.08(+1.41%) |
Oct 13, 2006 | 5.748 | 6.025 | 5.681 | 5.966 | 8,082,852 | +0.23(+3.95%) |
Oct 12, 2006 | 5.790 | 5.815 | 5.714 | 5.740 | 5,338,516 | -0.02(-0.29%) |
Oct 11, 2006 | 5.689 | 5.857 | 5.530 | 5.756 | 10,856,003 | +0.00(+0.00%) |
Oct 10, 2006 | 5.882 | 5.907 | 5.672 | 5.756 | 5,888,472 | -0.15(-2.56%) |
Oct 09, 2006 | 5.840 | 5.907 | 5.740 | 5.907 | 4,141,105 | +0.07(+1.15%) |
Oct 06, 2006 | 5.849 | 5.865 | 5.723 | 5.840 | 5,434,291 | -0.05(-0.85%) |
Oct 05, 2006 | 5.773 | 5.924 | 5.748 | 5.891 | 6,267,953 | +0.03(+0.43%) |
Oct 04, 2006 | 5.723 | 5.907 | 5.663 | 5.865 | 16,936,540 | +0.12(+2.04%) |
Oct 03, 2006 | 5.681 | 6.050 | 5.580 | 5.748 | 42,308,796 | +1.50(+35.38%) |
Oct 02, 2006 | 4.363 | 4.372 | 4.204 | 4.246 | 5,410,002 | -0.11(-2.50%) |
Sep 29, 2006 | 4.489 | 4.548 | 4.338 | 4.355 | 3,716,436 | -0.15(-3.35%) |
Sep 28, 2006 | 4.456 | 4.573 | 4.330 | 4.506 | 4,038,811 | +0.06(+1.32%) |
Sep 27, 2006 | 4.582 | 4.682 | 4.431 | 4.447 | 4,836,156 | -0.15(-3.28%) |
Sep 26, 2006 | 4.645 | 4.707 | 4.565 | 4.598 | 6,005,082 | -0.03(-0.72%) |
Sep 25, 2006 | 4.556 | 4.691 | 4.447 | 4.632 | 4,206,265 | +0.16(+3.56%) |
Sep 22, 2006 | 4.456 | 4.540 | 4.380 | 4.473 | 5,349,184 | -0.01(-0.19%) |
Sep 21, 2006 | 4.699 | 4.699 | 4.447 | 4.481 | 5,749,994 | -0.34(-6.97%) |
Sep 20, 2006 | 4.531 | 4.867 | 4.498 | 4.817 | 9,167,975 | +0.33(+7.29%) |
Sep 19, 2006 | 4.481 | 4.615 | 4.431 | 4.489 | 5,205,666 | +0.05(+1.13%) |
Sep 18, 2006 | 4.506 | 4.531 | 4.414 | 4.439 | 8,192,947 | -0.08(-1.67%) |
Sep 15, 2006 | 4.586 | 4.607 | 4.490 | 4.514 | 11,809,277 | +0.06(+1.32%) |
Sep 14, 2006 | 4.070 | 4.530 | 4.053 | 4.456 | 11,589,713 | +0.36(+8.81%) |
Sep 13, 2006 | 4.179 | 4.263 | 4.078 | 4.095 | 4,372,121 | -0.08(-2.01%) |
Sep 12, 2006 | 3.977 | 4.179 | 3.977 | 4.179 | 3,341,488 | +0.18(+4.40%) |
Sep 11, 2006 | 3.969 | 4.019 | 3.818 | 4.003 | 3,558,656 | +0.00(+0.00%) |
Sep 08, 2006 | 3.961 | 4.019 | 3.935 | 4.003 | 1,996,062 | +0.05(+1.27%) |
Sep 07, 2006 | 3.902 | 4.003 | 3.793 | 3.952 | 4,122,760 | +0.05(+1.29%) |
Sep 06, 2006 | 4.238 | 4.246 | 3.894 | 3.902 | 5,569,675 | -0.38(-8.82%) |
Sep 05, 2006 | 4.112 | 4.280 | 4.045 | 4.280 | 3,747,216 | +0.16(+3.87%) |
Sep 01, 2006 | 3.919 | 4.196 | 3.843 | 4.120 | 4,790,307 | +0.23(+6.05%) |
Aug 31, 2006 | 3.969 | 3.986 | 3.860 | 3.885 | 3,331,281 | -0.08(-1.91%) |
Aug 30, 2006 | 3.994 | 4.011 | 3.885 | 3.961 | 3,554,354 | -0.02(-0.42%) |
Aug 29, 2006 | 3.877 | 3.994 | 3.784 | 3.977 | 4,247,024 | +0.12(+3.04%) |
Aug 28, 2006 | 3.818 | 3.877 | 3.768 | 3.860 | 2,216,618 | +0.07(+1.77%) |
Aug 25, 2006 | 3.667 | 3.810 | 3.667 | 3.793 | 3,699,325 | +0.12(+3.20%) |
Aug 24, 2006 | 3.650 | 3.684 | 3.591 | 3.675 | 2,453,705 | +0.03(+0.69%) |
Aug 23, 2006 | 3.759 | 3.818 | 3.625 | 3.650 | 3,443,830 | -0.12(-3.12%) |
Aug 22, 2006 | 3.793 | 3.852 | 3.734 | 3.768 | 2,551,908 | -0.05(-1.32%) |
Aug 21, 2006 | 3.877 | 3.877 | 3.742 | 3.818 | 1,843,815 | -0.08(-2.15%) |
Aug 18, 2006 | 3.902 | 3.935 | 3.776 | 3.902 | 2,968,985 | +0.00(+0.00%) |
Aug 17, 2006 | 3.902 | 4.011 | 3.852 | 3.902 | 4,079,051 | -0.03(-0.85%) |
Aug 16, 2006 | 3.843 | 3.952 | 3.742 | 3.935 | 3,312,165 | +0.12(+3.08%) |
Aug 15, 2006 | 3.709 | 3.818 | 3.692 | 3.818 | 2,230,697 | +0.16(+4.36%) |
Aug 14, 2006 | 3.583 | 3.709 | 3.575 | 3.659 | 2,748,775 | +0.11(+3.07%) |
Aug 11, 2006 | 3.625 | 3.650 | 3.491 | 3.549 | 2,580,554 | -0.10(-2.76%) |
Aug 10, 2006 | 3.591 | 3.692 | 3.541 | 3.650 | 1,822,201 | +0.05(+1.40%) |
Aug 09, 2006 | 3.734 | 3.776 | 3.583 | 3.600 | 3,376,781 | -0.07(-1.83%) |
Aug 08, 2006 | 3.701 | 3.751 | 3.650 | 3.667 | 2,622,088 | -0.03(-0.91%) |
Aug 07, 2006 | 3.692 | 3.776 | 3.617 | 3.701 | 2,439,740 | -0.03(-0.68%) |
Aug 04, 2006 | 3.776 | 3.810 | 3.566 | 3.726 | 5,852,510 | -0.03(-0.67%) |
Aug 03, 2006 | 3.650 | 3.759 | 3.591 | 3.751 | 6,269,865 | +0.06(+1.59%) |
Aug 02, 2006 | 3.558 | 3.701 | 3.549 | 3.692 | 4,217,810 | +0.13(+3.77%) |