Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.959 | 5.959 | 5.768 | 5.890 | 72,473 | +0.02(+0.26%) |
Oct 30, 2006 | 6.067 | 6.082 | 5.829 | 5.875 | 43,452 | -0.21(-3.41%) |
Oct 27, 2006 | 6.159 | 6.220 | 6.059 | 6.082 | 17,732 | -0.03(-0.50%) |
Oct 26, 2006 | 6.289 | 6.289 | 6.097 | 6.113 | 42,863 | -0.15(-2.33%) |
Oct 25, 2006 | 5.982 | 6.258 | 5.975 | 6.258 | 28,213 | +0.31(+5.15%) |
Oct 24, 2006 | 5.929 | 5.990 | 5.921 | 5.952 | 20,142 | -0.02(-0.26%) |
Oct 23, 2006 | 5.982 | 5.990 | 5.906 | 5.967 | 16,050 | +0.04(+0.65%) |
Oct 20, 2006 | 5.959 | 5.959 | 5.929 | 5.929 | 21,524 | -0.03(-0.51%) |
Oct 19, 2006 | 6.005 | 6.021 | 5.906 | 5.959 | 19,381 | +0.00(+0.00%) |
Oct 18, 2006 | 6.166 | 6.220 | 5.959 | 5.959 | 71,896 | -0.14(-2.26%) |
Oct 17, 2006 | 6.113 | 6.274 | 6.051 | 6.097 | 38,989 | +0.03(+0.51%) |
Oct 16, 2006 | 6.090 | 6.282 | 5.998 | 6.067 | 30,311 | +0.02(+0.38%) |
Oct 13, 2006 | 6.113 | 6.120 | 6.013 | 6.044 | 37,766 | -0.15(-2.35%) |
Oct 12, 2006 | 6.067 | 6.282 | 6.067 | 6.189 | 12,598 | +0.07(+1.13%) |
Oct 11, 2006 | 6.074 | 6.143 | 5.982 | 6.120 | 26,007 | -0.07(-1.12%) |
Oct 10, 2006 | 5.883 | 6.320 | 5.791 | 6.189 | 45,512 | +0.36(+6.18%) |
Oct 09, 2006 | 6.082 | 6.189 | 5.821 | 5.829 | 62,968 | -0.33(-5.35%) |
Oct 06, 2006 | 6.028 | 6.274 | 6.028 | 6.159 | 35,989 | +0.13(+2.16%) |
Oct 05, 2006 | 6.374 | 6.374 | 5.944 | 6.028 | 151,185 | -0.44(-6.76%) |
Oct 04, 2006 | 6.366 | 6.504 | 6.328 | 6.466 | 34,998 | +0.15(+2.31%) |
Oct 03, 2006 | 6.688 | 6.703 | 6.320 | 6.320 | 42,357 | -0.31(-4.74%) |
Oct 02, 2006 | 6.711 | 6.818 | 6.519 | 6.634 | 31,278 | -0.19(-2.81%) |
Sep 29, 2006 | 6.757 | 6.880 | 6.757 | 6.826 | 4,412 | -0.04(-0.56%) |
Sep 28, 2006 | 6.749 | 6.895 | 6.726 | 6.864 | 53,988 | +0.08(+1.24%) |
Sep 27, 2006 | 6.834 | 6.926 | 6.642 | 6.780 | 59,528 | -0.13(-1.89%) |
Sep 26, 2006 | 6.849 | 6.926 | 6.849 | 6.910 | 10,327 | +0.04(+0.56%) |
Sep 25, 2006 | 6.972 | 6.972 | 6.835 | 6.872 | 5,997 | +0.05(+0.67%) |
Sep 22, 2006 | 6.910 | 6.979 | 6.696 | 6.826 | 13,714 | -0.13(-1.87%) |
Sep 21, 2006 | 6.979 | 7.018 | 6.887 | 6.956 | 15,428 | -0.06(-0.87%) |
Sep 20, 2006 | 7.056 | 7.056 | 6.765 | 7.018 | 33,471 | +0.01(+0.11%) |
Sep 19, 2006 | 6.788 | 7.010 | 6.780 | 7.010 | 15,841 | +0.15(+2.12%) |
Sep 18, 2006 | 6.703 | 6.864 | 6.673 | 6.864 | 18,338 | +0.09(+1.36%) |
Sep 15, 2006 | 6.611 | 6.811 | 6.565 | 6.772 | 27,529 | +0.12(+1.73%) |
Sep 14, 2006 | 6.581 | 6.696 | 6.519 | 6.657 | 22,054 | -0.02(-0.23%) |
Sep 13, 2006 | 6.665 | 6.772 | 6.650 | 6.673 | 17,580 | -0.05(-0.68%) |
Sep 12, 2006 | 6.688 | 6.749 | 6.642 | 6.719 | 10,561 | +0.15(+2.34%) |
Sep 11, 2006 | 6.711 | 6.734 | 6.512 | 6.565 | 57,979 | -0.28(-4.14%) |
Sep 08, 2006 | 6.558 | 6.941 | 6.558 | 6.849 | 61,277 | +0.29(+4.44%) |
Sep 07, 2006 | 6.581 | 6.880 | 6.527 | 6.558 | 50,327 | -0.03(-0.47%) |
Sep 06, 2006 | 6.742 | 6.742 | 6.542 | 6.588 | 54,185 | -0.17(-2.50%) |
Sep 05, 2006 | 6.895 | 6.979 | 6.711 | 6.757 | 39,127 | -0.06(-0.90%) |
Sep 01, 2006 | 6.749 | 6.872 | 6.749 | 6.818 | 10,789 | +0.03(+0.45%) |
Aug 31, 2006 | 6.703 | 6.834 | 6.703 | 6.788 | 39,668 | -0.04(-0.56%) |
Aug 30, 2006 | 6.834 | 6.903 | 6.795 | 6.826 | 17,102 | -0.04(-0.56%) |
Aug 29, 2006 | 6.841 | 6.956 | 6.811 | 6.864 | 26,534 | -0.12(-1.65%) |
Aug 28, 2006 | 6.903 | 7.056 | 6.665 | 6.979 | 56,557 | +0.02(+0.33%) |
Aug 25, 2006 | 7.002 | 7.056 | 6.811 | 6.956 | 24,249 | -0.05(-0.77%) |
Aug 24, 2006 | 6.941 | 7.071 | 6.696 | 7.010 | 55,531 | +0.02(+0.22%) |
Aug 23, 2006 | 7.187 | 7.309 | 6.918 | 6.995 | 27,780 | -0.23(-3.18%) |
Aug 22, 2006 | 6.857 | 7.256 | 6.857 | 7.225 | 25,137 | +0.37(+5.37%) |
Aug 21, 2006 | 6.964 | 7.133 | 6.726 | 6.857 | 80,400 | -0.25(-3.46%) |
Aug 18, 2006 | 7.018 | 7.286 | 7.018 | 7.102 | 39,336 | +0.08(+1.20%) |
Aug 17, 2006 | 7.202 | 7.348 | 6.995 | 7.018 | 28,712 | -0.21(-2.97%) |
Aug 16, 2006 | 6.926 | 7.317 | 6.895 | 7.233 | 48,712 | +0.29(+4.20%) |
Aug 15, 2006 | 6.979 | 7.064 | 6.818 | 6.941 | 38,209 | +0.06(+0.89%) |
Aug 14, 2006 | 6.933 | 6.964 | 6.864 | 6.880 | 14,524 | -0.02(-0.33%) |
Aug 11, 2006 | 6.788 | 6.987 | 6.788 | 6.903 | 33,660 | +0.08(+1.24%) |
Aug 10, 2006 | 7.210 | 7.309 | 6.772 | 6.818 | 99,977 | -0.43(-5.93%) |
Aug 09, 2006 | 7.570 | 7.601 | 7.183 | 7.248 | 34,104 | -0.25(-3.37%) |
Aug 08, 2006 | 7.808 | 7.808 | 7.447 | 7.501 | 95,438 | -0.31(-3.93%) |
Aug 07, 2006 | 7.708 | 7.877 | 7.708 | 7.808 | 23,711 | +0.09(+1.19%) |
Aug 04, 2006 | 8.276 | 8.437 | 7.716 | 7.716 | 37,694 | -0.39(-4.82%) |
Aug 03, 2006 | 7.670 | 8.184 | 7.516 | 8.107 | 69,641 | +0.28(+3.53%) |
Aug 02, 2006 | 8.015 | 8.145 | 7.631 | 7.831 | 79,255 | -0.20(-2.48%) |