Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 7.028 | 7.082 | 6.922 | 6.978 | 1,897,069 | +0.32(+4.84%) |
Oct 30, 2006 | 6.601 | 6.680 | 6.552 | 6.656 | 729,938 | +0.01(+0.14%) |
Oct 27, 2006 | 6.572 | 6.678 | 6.568 | 6.647 | 803,232 | +0.05(+0.83%) |
Oct 26, 2006 | 6.585 | 6.648 | 6.562 | 6.592 | 677,218 | +0.01(+0.14%) |
Oct 25, 2006 | 6.487 | 6.600 | 6.486 | 6.583 | 1,951,504 | +0.21(+3.29%) |
Oct 24, 2006 | 6.361 | 6.386 | 6.279 | 6.373 | 433,762 | -0.01(-0.16%) |
Oct 23, 2006 | 6.311 | 6.405 | 6.306 | 6.383 | 263,600 | +0.06(+0.90%) |
Oct 20, 2006 | 6.355 | 6.358 | 6.281 | 6.326 | 168,447 | +0.00(+0.02%) |
Oct 19, 2006 | 6.246 | 6.331 | 6.214 | 6.325 | 429,476 | +0.04(+0.63%) |
Oct 18, 2006 | 6.268 | 6.381 | 6.201 | 6.285 | 585,494 | +0.05(+0.77%) |
Oct 17, 2006 | 6.267 | 6.267 | 6.172 | 6.237 | 482,196 | -0.07(-1.04%) |
Oct 16, 2006 | 6.216 | 6.303 | 6.149 | 6.303 | 380,614 | +0.11(+1.75%) |
Oct 13, 2006 | 6.155 | 6.209 | 6.132 | 6.194 | 297,461 | +0.04(+0.64%) |
Oct 12, 2006 | 6.082 | 6.166 | 6.031 | 6.155 | 592,780 | +0.07(+1.09%) |
Oct 11, 2006 | 6.192 | 6.235 | 6.032 | 6.088 | 781,801 | -0.09(-1.49%) |
Oct 10, 2006 | 6.345 | 6.381 | 6.156 | 6.180 | 658,788 | -0.16(-2.59%) |
Oct 09, 2006 | 6.337 | 6.393 | 6.332 | 6.345 | 235,740 | +0.02(+0.39%) |
Oct 06, 2006 | 6.302 | 6.397 | 6.253 | 6.320 | 400,759 | -0.04(-0.70%) |
Oct 05, 2006 | 6.297 | 6.396 | 6.201 | 6.365 | 556,348 | +0.09(+1.47%) |
Oct 04, 2006 | 6.250 | 6.295 | 6.220 | 6.272 | 435,048 | +0.02(+0.35%) |
Oct 03, 2006 | 6.332 | 6.369 | 6.211 | 6.250 | 490,340 | -0.13(-2.03%) |
Oct 02, 2006 | 6.353 | 6.397 | 6.316 | 6.380 | 471,052 | -0.02(-0.33%) |
Sep 29, 2006 | 6.393 | 6.435 | 6.313 | 6.401 | 504,056 | +0.06(+0.94%) |
Sep 28, 2006 | 6.334 | 6.375 | 6.305 | 6.341 | 360,897 | +0.01(+0.11%) |
Sep 27, 2006 | 6.216 | 6.334 | 6.216 | 6.334 | 1,647,184 | +0.09(+1.42%) |
Sep 26, 2006 | 6.307 | 6.309 | 6.216 | 6.246 | 381,899 | -0.05(-0.85%) |
Sep 25, 2006 | 6.278 | 6.395 | 6.276 | 6.299 | 768,086 | +0.09(+1.52%) |
Sep 22, 2006 | 6.144 | 6.219 | 6.101 | 6.205 | 260,172 | +0.07(+1.22%) |
Sep 21, 2006 | 6.170 | 6.184 | 6.130 | 6.130 | 180,448 | -0.01(-0.15%) |
Sep 20, 2006 | 6.299 | 6.386 | 6.088 | 6.139 | 666,931 | +0.06(+1.02%) |
Sep 19, 2006 | 6.029 | 6.125 | 6.009 | 6.078 | 585,494 | +0.04(+0.62%) |
Sep 18, 2006 | 6.037 | 6.045 | 5.973 | 6.040 | 352,325 | +0.01(+0.21%) |
Sep 15, 2006 | 6.037 | 6.037 | 5.949 | 6.027 | 407,617 | +0.01(+0.14%) |
Sep 14, 2006 | 6.088 | 6.121 | 6.016 | 6.019 | 325,322 | -0.05(-0.86%) |
Sep 13, 2006 | 6.061 | 6.101 | 6.044 | 6.072 | 908,244 | -0.01(-0.23%) |
Sep 12, 2006 | 6.061 | 6.117 | 6.041 | 6.086 | 1,056,118 | +0.03(+0.56%) |
Sep 11, 2006 | 5.926 | 6.054 | 5.926 | 6.052 | 660,502 | +0.14(+2.29%) |
Sep 08, 2006 | 5.919 | 5.942 | 5.888 | 5.917 | 386,614 | -0.01(-0.22%) |
Sep 07, 2006 | 5.915 | 5.941 | 5.867 | 5.929 | 248,170 | -0.04(-0.61%) |
Sep 06, 2006 | 6.019 | 6.019 | 5.891 | 5.966 | 570,063 | -0.05(-0.91%) |
Sep 05, 2006 | 6.076 | 6.103 | 6.001 | 6.020 | 707,222 | -0.10(-1.71%) |
Sep 01, 2006 | 6.037 | 6.167 | 6.037 | 6.125 | 570,921 | +0.11(+1.84%) |
Aug 31, 2006 | 6.013 | 6.029 | 5.934 | 6.015 | 442,335 | +0.01(+0.14%) |
Aug 30, 2006 | 5.967 | 6.040 | 5.953 | 6.006 | 711,508 | +0.03(+0.59%) |
Aug 29, 2006 | 5.871 | 5.989 | 5.858 | 5.971 | 681,504 | +0.11(+1.93%) |
Aug 28, 2006 | 5.814 | 5.872 | 5.813 | 5.858 | 331,322 | +0.03(+0.54%) |
Aug 25, 2006 | 5.816 | 5.850 | 5.801 | 5.827 | 426,476 | +0.02(+0.34%) |
Aug 24, 2006 | 5.793 | 5.815 | 5.787 | 5.807 | 353,182 | +0.03(+0.57%) |
Aug 23, 2006 | 5.811 | 5.842 | 5.753 | 5.774 | 493,769 | -0.02(-0.30%) |
Aug 22, 2006 | 5.778 | 5.801 | 5.756 | 5.792 | 672,075 | +0.03(+0.53%) |
Aug 21, 2006 | 5.808 | 5.808 | 5.729 | 5.762 | 329,179 | +0.02(+0.37%) |
Aug 18, 2006 | 5.769 | 5.816 | 5.741 | 5.741 | 378,899 | -0.01(-0.16%) |
Aug 17, 2006 | 5.750 | 5.811 | 5.725 | 5.750 | 611,639 | +0.01(+0.20%) |
Aug 16, 2006 | 5.702 | 5.771 | 5.702 | 5.738 | 538,774 | +0.08(+1.46%) |
Aug 15, 2006 | 5.620 | 5.675 | 5.597 | 5.655 | 502,770 | +0.06(+1.08%) |
Aug 14, 2006 | 5.650 | 5.664 | 5.571 | 5.595 | 698,221 | -0.03(-0.52%) |
Aug 11, 2006 | 5.640 | 5.667 | 5.623 | 5.624 | 369,041 | -0.00(-0.08%) |
Aug 10, 2006 | 5.612 | 5.630 | 5.563 | 5.629 | 637,357 | +0.00(+0.04%) |
Aug 09, 2006 | 5.546 | 5.669 | 5.541 | 5.626 | 971,251 | +0.08(+1.45%) |
Aug 08, 2006 | 5.512 | 5.595 | 5.494 | 5.546 | 831,950 | +0.07(+1.26%) |
Aug 07, 2006 | 5.465 | 5.503 | 5.465 | 5.477 | 828,521 | -0.07(-1.24%) |
Aug 04, 2006 | 5.588 | 5.609 | 5.499 | 5.546 | 972,966 | -0.03(-0.46%) |
Aug 03, 2006 | 5.463 | 5.598 | 5.449 | 5.571 | 1,182,561 | +0.10(+1.79%) |
Aug 02, 2006 | 5.449 | 5.500 | 5.413 | 5.473 | 922,389 | +0.06(+1.19%) |