Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.717 | 5.853 | 5.547 | 5.641 | 2,635,391 | -0.06(-1.04%) |
Oct 30, 2006 | 5.556 | 5.726 | 5.445 | 5.700 | 3,105,905 | +0.11(+1.98%) |
Oct 27, 2006 | 5.658 | 5.700 | 5.547 | 5.590 | 3,249,587 | -0.14(-2.52%) |
Oct 26, 2006 | 5.700 | 5.828 | 5.615 | 5.734 | 3,728,617 | +0.01(+0.15%) |
Oct 25, 2006 | 5.590 | 5.887 | 5.573 | 5.726 | 4,940,733 | +0.14(+2.44%) |
Oct 24, 2006 | 5.760 | 5.828 | 5.581 | 5.590 | 4,249,107 | -0.18(-3.10%) |
Oct 23, 2006 | 5.726 | 5.819 | 5.666 | 5.768 | 2,917,341 | +0.00(+0.00%) |
Oct 20, 2006 | 5.862 | 5.862 | 5.743 | 5.768 | 2,390,997 | -0.09(-1.45%) |
Oct 19, 2006 | 5.862 | 5.921 | 5.785 | 5.853 | 2,849,083 | -0.04(-0.72%) |
Oct 18, 2006 | 5.879 | 6.083 | 5.828 | 5.896 | 6,782,636 | -0.14(-2.26%) |
Oct 17, 2006 | 6.117 | 6.126 | 5.887 | 6.032 | 6,296,663 | -0.10(-1.66%) |
Oct 16, 2006 | 6.032 | 6.219 | 5.972 | 6.134 | 6,068,991 | +0.09(+1.41%) |
Oct 13, 2006 | 5.828 | 6.109 | 5.760 | 6.049 | 7,972,159 | +0.23(+3.95%) |
Oct 12, 2006 | 5.870 | 5.896 | 5.794 | 5.819 | 5,265,405 | -0.02(-0.29%) |
Oct 11, 2006 | 5.768 | 5.938 | 5.607 | 5.836 | 10,707,332 | +0.00(+0.00%) |
Oct 10, 2006 | 5.964 | 5.989 | 5.751 | 5.836 | 5,807,831 | -0.15(-2.56%) |
Oct 09, 2006 | 5.921 | 5.989 | 5.819 | 5.989 | 4,084,393 | +0.07(+1.15%) |
Oct 06, 2006 | 5.930 | 5.947 | 5.802 | 5.921 | 5,359,869 | -0.05(-0.85%) |
Oct 05, 2006 | 5.853 | 6.006 | 5.828 | 5.972 | 6,182,115 | +0.03(+0.43%) |
Oct 04, 2006 | 5.802 | 5.989 | 5.742 | 5.947 | 16,704,596 | +0.12(+2.04%) |
Oct 03, 2006 | 5.760 | 6.134 | 5.658 | 5.828 | 41,729,384 | +1.52(+35.38%) |
Oct 02, 2006 | 4.424 | 4.433 | 4.262 | 4.305 | 5,335,913 | -0.11(-2.50%) |
Sep 29, 2006 | 4.552 | 4.611 | 4.399 | 4.416 | 3,665,540 | -0.15(-3.35%) |
Sep 28, 2006 | 4.518 | 4.637 | 4.390 | 4.569 | 3,983,500 | +0.06(+1.32%) |
Sep 27, 2006 | 4.645 | 4.747 | 4.492 | 4.509 | 4,769,926 | -0.15(-3.28%) |
Sep 26, 2006 | 4.709 | 4.773 | 4.628 | 4.662 | 5,922,844 | -0.03(-0.72%) |
Sep 25, 2006 | 4.620 | 4.756 | 4.509 | 4.696 | 4,148,660 | +0.16(+3.56%) |
Sep 22, 2006 | 4.518 | 4.603 | 4.441 | 4.535 | 5,275,928 | -0.01(-0.19%) |
Sep 21, 2006 | 4.764 | 4.764 | 4.509 | 4.543 | 5,671,249 | -0.34(-6.97%) |
Sep 20, 2006 | 4.594 | 4.934 | 4.560 | 4.883 | 9,042,421 | +0.33(+7.29%) |
Sep 19, 2006 | 4.543 | 4.679 | 4.492 | 4.552 | 5,134,375 | +0.05(+1.13%) |
Sep 18, 2006 | 4.569 | 4.594 | 4.475 | 4.501 | 8,080,746 | -0.08(-1.67%) |
Sep 15, 2006 | 4.649 | 4.671 | 4.552 | 4.577 | 11,647,550 | +0.06(+1.32%) |
Sep 14, 2006 | 4.126 | 4.593 | 4.109 | 4.518 | 11,430,993 | +0.37(+8.81%) |
Sep 13, 2006 | 4.237 | 4.322 | 4.135 | 4.152 | 4,312,246 | -0.09(-2.01%) |
Sep 12, 2006 | 4.033 | 4.237 | 4.033 | 4.237 | 3,295,727 | +0.18(+4.40%) |
Sep 11, 2006 | 4.024 | 4.075 | 3.871 | 4.058 | 3,509,921 | +0.00(+0.00%) |
Sep 08, 2006 | 4.016 | 4.075 | 3.990 | 4.058 | 1,968,727 | +0.05(+1.27%) |
Sep 07, 2006 | 3.956 | 4.058 | 3.845 | 4.007 | 4,066,299 | +0.05(+1.29%) |
Sep 06, 2006 | 4.296 | 4.305 | 3.948 | 3.956 | 5,493,399 | -0.38(-8.82%) |
Sep 05, 2006 | 4.169 | 4.339 | 4.101 | 4.339 | 3,695,898 | +0.16(+3.87%) |
Sep 01, 2006 | 3.973 | 4.254 | 3.897 | 4.177 | 4,724,705 | +0.24(+6.05%) |
Aug 31, 2006 | 4.024 | 4.041 | 3.914 | 3.939 | 3,285,660 | -0.08(-1.91%) |
Aug 30, 2006 | 4.050 | 4.067 | 3.939 | 4.016 | 3,505,677 | -0.02(-0.42%) |
Aug 29, 2006 | 3.931 | 4.050 | 3.837 | 4.033 | 4,188,862 | +0.12(+3.04%) |
Aug 28, 2006 | 3.871 | 3.931 | 3.820 | 3.914 | 2,186,262 | +0.07(+1.77%) |
Aug 25, 2006 | 3.718 | 3.863 | 3.718 | 3.845 | 3,648,664 | +0.12(+3.20%) |
Aug 24, 2006 | 3.701 | 3.735 | 3.641 | 3.726 | 2,420,102 | +0.03(+0.69%) |
Aug 23, 2006 | 3.811 | 3.871 | 3.675 | 3.701 | 3,396,667 | -0.12(-3.12%) |
Aug 22, 2006 | 3.845 | 3.905 | 3.786 | 3.820 | 2,516,960 | -0.05(-1.32%) |
Aug 21, 2006 | 3.931 | 3.931 | 3.794 | 3.871 | 1,818,565 | -0.09(-2.15%) |
Aug 18, 2006 | 3.956 | 3.990 | 3.828 | 3.956 | 2,928,325 | +0.00(+0.00%) |
Aug 17, 2006 | 3.956 | 4.067 | 3.905 | 3.956 | 4,023,189 | -0.03(-0.85%) |
Aug 16, 2006 | 3.897 | 4.007 | 3.794 | 3.990 | 3,266,805 | +0.12(+3.08%) |
Aug 15, 2006 | 3.760 | 3.871 | 3.743 | 3.871 | 2,200,148 | +0.16(+4.36%) |
Aug 14, 2006 | 3.633 | 3.760 | 3.624 | 3.709 | 2,711,131 | +0.11(+3.07%) |
Aug 11, 2006 | 3.675 | 3.701 | 3.539 | 3.599 | 2,545,214 | -0.10(-2.76%) |
Aug 10, 2006 | 3.641 | 3.743 | 3.590 | 3.701 | 1,797,246 | +0.05(+1.40%) |
Aug 09, 2006 | 3.786 | 3.828 | 3.633 | 3.650 | 3,330,537 | -0.07(-1.83%) |
Aug 08, 2006 | 3.752 | 3.803 | 3.701 | 3.718 | 2,586,179 | -0.03(-0.91%) |
Aug 07, 2006 | 3.743 | 3.828 | 3.667 | 3.752 | 2,406,328 | -0.03(-0.68%) |
Aug 04, 2006 | 3.828 | 3.863 | 3.616 | 3.777 | 5,772,361 | -0.03(-0.67%) |
Aug 03, 2006 | 3.701 | 3.811 | 3.641 | 3.803 | 6,184,000 | +0.06(+1.59%) |
Aug 02, 2006 | 3.607 | 3.752 | 3.599 | 3.743 | 4,160,048 | +0.14(+3.77%) |