Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 7.142 | 7.142 | 7.063 | 7.116 | 4,582,586 | +0.07(+1.02%) |
Oct 30, 2006 | 6.946 | 7.090 | 6.926 | 7.044 | 4,420,674 | +0.06(+0.84%) |
Oct 27, 2006 | 7.070 | 7.076 | 6.939 | 6.985 | 4,806,134 | -0.08(-1.11%) |
Oct 26, 2006 | 7.174 | 7.181 | 6.926 | 7.063 | 10,196,285 | -0.17(-2.34%) |
Oct 25, 2006 | 7.057 | 7.337 | 7.012 | 7.233 | 29,817,014 | +0.31(+4.43%) |
Oct 24, 2006 | 6.979 | 6.979 | 6.868 | 6.926 | 3,566,499 | -0.05(-0.75%) |
Oct 23, 2006 | 6.913 | 6.985 | 6.822 | 6.979 | 4,468,052 | +0.08(+1.13%) |
Oct 20, 2006 | 6.861 | 6.953 | 6.816 | 6.900 | 4,455,786 | +0.07(+0.95%) |
Oct 19, 2006 | 6.816 | 6.855 | 6.718 | 6.835 | 7,434,283 | +0.05(+0.77%) |
Oct 18, 2006 | 6.848 | 6.887 | 6.776 | 6.783 | 11,193,512 | -0.05(-0.67%) |
Oct 17, 2006 | 6.744 | 6.835 | 6.744 | 6.829 | 9,072,870 | +0.06(+0.87%) |
Oct 16, 2006 | 6.803 | 6.803 | 6.698 | 6.770 | 2,840,197 | +0.01(+0.10%) |
Oct 13, 2006 | 6.646 | 6.796 | 6.633 | 6.763 | 8,422,924 | +0.12(+1.87%) |
Oct 12, 2006 | 6.561 | 6.659 | 6.535 | 6.639 | 3,946,746 | +0.12(+1.80%) |
Oct 11, 2006 | 6.568 | 6.587 | 6.483 | 6.522 | 4,419,601 | -0.07(-1.09%) |
Oct 10, 2006 | 6.574 | 6.600 | 6.529 | 6.594 | 2,183,198 | +0.03(+0.50%) |
Oct 09, 2006 | 6.529 | 6.574 | 6.503 | 6.561 | 2,946,912 | -0.03(-0.49%) |
Oct 06, 2006 | 6.522 | 6.607 | 6.470 | 6.594 | 6,197,561 | +0.05(+0.70%) |
Oct 05, 2006 | 6.496 | 6.568 | 6.489 | 6.548 | 3,949,352 | +0.03(+0.40%) |
Oct 04, 2006 | 6.392 | 6.555 | 6.372 | 6.522 | 5,723,326 | +0.14(+2.14%) |
Oct 03, 2006 | 6.463 | 6.463 | 6.320 | 6.385 | 9,488,995 | -0.07(-1.11%) |
Oct 02, 2006 | 6.470 | 6.503 | 6.431 | 6.457 | 2,665,713 | +0.00(+0.00%) |
Sep 29, 2006 | 6.411 | 6.476 | 6.405 | 6.457 | 2,844,490 | +0.03(+0.41%) |
Sep 28, 2006 | 6.457 | 6.613 | 6.411 | 6.431 | 7,530,571 | -0.03(-0.40%) |
Sep 27, 2006 | 6.476 | 6.594 | 6.424 | 6.457 | 7,717,168 | -0.05(-0.80%) |
Sep 26, 2006 | 6.431 | 6.529 | 6.366 | 6.509 | 5,689,441 | +0.10(+1.53%) |
Sep 25, 2006 | 6.333 | 6.457 | 6.300 | 6.411 | 7,788,924 | +0.14(+2.29%) |
Sep 22, 2006 | 6.300 | 6.307 | 6.248 | 6.268 | 1,341,136 | -0.01(-0.21%) |
Sep 21, 2006 | 6.411 | 6.444 | 6.268 | 6.281 | 5,189,601 | -0.12(-1.93%) |
Sep 20, 2006 | 6.424 | 6.444 | 6.405 | 6.405 | 6,851,953 | +0.01(+0.10%) |
Sep 19, 2006 | 6.359 | 6.418 | 6.346 | 6.398 | 8,759,780 | +0.05(+0.82%) |
Sep 18, 2006 | 6.385 | 6.457 | 6.326 | 6.346 | 3,010,082 | -0.09(-1.42%) |
Sep 15, 2006 | 6.437 | 6.496 | 6.418 | 6.437 | 6,071,528 | +0.02(+0.30%) |
Sep 14, 2006 | 6.444 | 6.444 | 6.405 | 6.418 | 2,927,286 | -0.01(-0.20%) |
Sep 13, 2006 | 6.281 | 6.457 | 6.274 | 6.431 | 8,341,662 | +0.16(+2.49%) |
Sep 12, 2006 | 6.176 | 6.307 | 6.176 | 6.274 | 5,902,870 | +0.12(+2.01%) |
Sep 11, 2006 | 6.196 | 6.202 | 6.137 | 6.150 | 2,479,576 | -0.04(-0.63%) |
Sep 08, 2006 | 6.157 | 6.216 | 6.111 | 6.189 | 2,531,247 | +0.03(+0.53%) |
Sep 07, 2006 | 6.105 | 6.176 | 6.098 | 6.157 | 5,022,783 | +0.06(+0.96%) |
Sep 06, 2006 | 6.020 | 6.124 | 6.013 | 6.098 | 5,470,033 | +0.07(+1.19%) |
Sep 05, 2006 | 6.052 | 6.066 | 6.007 | 6.026 | 3,297,260 | -0.02(-0.32%) |
Sep 01, 2006 | 6.007 | 6.085 | 6.000 | 6.046 | 2,432,199 | +0.06(+0.98%) |
Aug 31, 2006 | 5.902 | 5.987 | 5.883 | 5.987 | 3,862,570 | +0.11(+1.89%) |
Aug 30, 2006 | 5.876 | 5.916 | 5.863 | 5.876 | 1,499,214 | +0.00(+0.00%) |
Aug 29, 2006 | 5.935 | 5.942 | 5.837 | 5.876 | 4,225,338 | -0.02(-0.33%) |
Aug 28, 2006 | 5.766 | 5.902 | 5.766 | 5.896 | 3,090,424 | +0.13(+2.26%) |
Aug 25, 2006 | 5.759 | 5.811 | 5.713 | 5.766 | 1,402,313 | -0.01(-0.11%) |
Aug 24, 2006 | 5.752 | 5.818 | 5.720 | 5.772 | 906,305 | +0.03(+0.57%) |
Aug 23, 2006 | 5.707 | 5.785 | 5.700 | 5.739 | 1,178,304 | +0.01(+0.23%) |
Aug 22, 2006 | 5.792 | 5.792 | 5.713 | 5.726 | 2,230,883 | -0.06(-1.01%) |
Aug 21, 2006 | 5.824 | 5.844 | 5.766 | 5.785 | 1,972,836 | -0.07(-1.22%) |
Aug 18, 2006 | 5.811 | 5.857 | 5.772 | 5.857 | 3,788,207 | +0.05(+0.90%) |
Aug 17, 2006 | 5.766 | 5.805 | 5.707 | 5.805 | 3,585,511 | +0.05(+0.79%) |
Aug 16, 2006 | 5.798 | 5.798 | 5.713 | 5.759 | 5,448,260 | +0.03(+0.57%) |
Aug 15, 2006 | 5.713 | 5.759 | 5.707 | 5.726 | 6,647,877 | +0.01(+0.23%) |
Aug 14, 2006 | 5.609 | 5.713 | 5.609 | 5.713 | 5,769,170 | +0.11(+1.98%) |
Aug 11, 2006 | 5.583 | 5.655 | 5.583 | 5.602 | 3,354,604 | -0.04(-0.69%) |
Aug 10, 2006 | 5.609 | 5.674 | 5.596 | 5.642 | 9,341,343 | +0.04(+0.70%) |
Aug 09, 2006 | 5.739 | 5.863 | 5.563 | 5.602 | 7,253,512 | +0.19(+3.49%) |
Aug 08, 2006 | 5.485 | 5.492 | 5.348 | 5.413 | 5,184,081 | -0.08(-1.43%) |
Aug 07, 2006 | 5.511 | 5.518 | 5.465 | 5.492 | 4,544,408 | -0.01(-0.24%) |
Aug 04, 2006 | 5.479 | 5.550 | 5.472 | 5.505 | 3,901,055 | +0.05(+0.96%) |
Aug 03, 2006 | 5.342 | 5.452 | 5.322 | 5.452 | 2,363,662 | +0.08(+1.58%) |
Aug 02, 2006 | 5.335 | 5.391 | 5.289 | 5.368 | 5,349,059 | +0.02(+0.37%) |