Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.236 | 5.517 | 5.161 | 5.386 | 1,891,437 | +0.14(+2.68%) |
Sep 28, 2006 | 5.283 | 5.348 | 5.189 | 5.245 | 1,342,059 | +0.00(+0.00%) |
Sep 27, 2006 | 5.011 | 5.245 | 5.011 | 5.245 | 1,858,080 | +0.25(+5.08%) |
Sep 26, 2006 | 4.964 | 5.011 | 4.917 | 4.992 | 1,447,032 | +0.05(+0.95%) |
Sep 25, 2006 | 4.907 | 5.011 | 4.785 | 4.945 | 1,311,579 | +0.04(+0.76%) |
Sep 22, 2006 | 5.039 | 5.067 | 4.879 | 4.907 | 1,399,927 | -0.07(-1.32%) |
Sep 21, 2006 | 4.973 | 5.048 | 4.907 | 4.973 | 1,828,772 | +0.06(+1.15%) |
Sep 20, 2006 | 5.048 | 5.058 | 4.898 | 4.917 | 1,600,602 | -0.05(-0.95%) |
Sep 19, 2006 | 5.217 | 5.236 | 4.907 | 4.964 | 1,837,298 | -0.29(-5.54%) |
Sep 18, 2006 | 5.151 | 5.264 | 4.992 | 5.255 | 1,405,043 | +0.28(+5.66%) |
Sep 15, 2006 | 4.964 | 5.086 | 4.832 | 4.973 | 2,699,038 | +0.04(+0.76%) |
Sep 14, 2006 | 5.198 | 5.236 | 4.889 | 4.936 | 1,529,838 | -0.26(-5.05%) |
Sep 13, 2006 | 5.086 | 5.227 | 5.086 | 5.198 | 1,300,070 | +0.15(+2.97%) |
Sep 12, 2006 | 5.123 | 5.217 | 5.020 | 5.048 | 1,861,597 | -0.02(-0.37%) |
Sep 11, 2006 | 5.386 | 5.536 | 4.964 | 5.067 | 3,213,354 | -0.59(-10.45%) |
Sep 08, 2006 | 5.602 | 5.668 | 5.461 | 5.658 | 1,479,643 | -0.06(-0.99%) |
Sep 07, 2006 | 6.033 | 6.062 | 5.677 | 5.714 | 1,953,248 | -0.36(-5.87%) |
Sep 06, 2006 | 6.071 | 6.137 | 6.062 | 6.071 | 1,711,650 | -0.04(-0.61%) |
Sep 05, 2006 | 6.212 | 6.240 | 6.062 | 6.109 | 2,051,508 | +0.02(+0.31%) |
Sep 01, 2006 | 6.109 | 6.109 | 5.968 | 6.090 | 1,524,510 | -0.02(-0.31%) |
Aug 31, 2006 | 5.846 | 6.165 | 5.846 | 6.109 | 3,022,058 | +0.35(+6.03%) |
Aug 30, 2006 | 5.827 | 5.827 | 5.677 | 5.761 | 1,329,697 | +0.03(+0.49%) |
Aug 29, 2006 | 5.574 | 5.733 | 5.461 | 5.733 | 1,324,048 | +0.15(+2.69%) |
Aug 28, 2006 | 5.733 | 5.733 | 5.555 | 5.583 | 1,100,993 | -0.15(-2.62%) |
Aug 25, 2006 | 5.649 | 5.799 | 5.630 | 5.733 | 852,894 | +0.08(+1.50%) |
Aug 24, 2006 | 5.705 | 5.714 | 5.564 | 5.649 | 974,599 | +0.04(+0.67%) |
Aug 23, 2006 | 5.874 | 5.940 | 5.611 | 5.611 | 1,878,755 | -0.24(-4.17%) |
Aug 22, 2006 | 5.696 | 5.865 | 5.611 | 5.855 | 1,730,940 | +0.10(+1.79%) |
Aug 21, 2006 | 5.489 | 5.752 | 5.489 | 5.752 | 1,626,286 | +0.32(+5.87%) |
Aug 18, 2006 | 5.452 | 5.536 | 5.264 | 5.433 | 1,482,414 | +0.01(+0.17%) |
Aug 17, 2006 | 5.574 | 5.602 | 5.424 | 5.424 | 1,332,574 | -0.15(-2.69%) |
Aug 16, 2006 | 5.564 | 5.705 | 5.536 | 5.574 | 2,022,200 | +0.08(+1.37%) |
Aug 15, 2006 | 5.348 | 5.508 | 5.320 | 5.499 | 1,223,018 | +0.20(+3.72%) |
Aug 14, 2006 | 5.292 | 5.414 | 5.217 | 5.302 | 1,240,496 | +0.01(+0.18%) |
Aug 11, 2006 | 5.395 | 5.461 | 5.264 | 5.292 | 1,070,833 | -0.08(-1.40%) |
Aug 10, 2006 | 5.348 | 5.424 | 5.311 | 5.367 | 1,336,411 | -0.03(-0.52%) |
Aug 09, 2006 | 5.508 | 5.555 | 5.367 | 5.395 | 1,502,769 | +0.03(+0.52%) |
Aug 08, 2006 | 5.442 | 5.517 | 5.367 | 5.367 | 1,132,965 | -0.08(-1.55%) |
Aug 07, 2006 | 5.508 | 5.574 | 5.386 | 5.452 | 1,431,153 | -0.05(-0.85%) |
Aug 04, 2006 | 5.583 | 5.630 | 5.395 | 5.499 | 1,789,554 | +0.01(+0.17%) |
Aug 03, 2006 | 5.330 | 5.489 | 5.302 | 5.489 | 1,997,902 | +0.05(+0.86%) |
Aug 02, 2006 | 5.414 | 5.611 | 5.161 | 5.442 | 4,091,506 | +0.38(+7.61%) |
Aug 01, 2006 | 4.964 | 5.067 | 4.889 | 5.058 | 1,380,425 | +0.12(+2.47%) |
Jul 31, 2006 | 5.039 | 5.095 | 4.926 | 4.936 | 1,433,924 | -0.08(-1.68%) |
Jul 28, 2006 | 4.870 | 5.048 | 4.870 | 5.020 | 1,101,313 | +0.20(+4.09%) |
Jul 27, 2006 | 5.029 | 5.067 | 4.785 | 4.823 | 1,130,194 | -0.11(-2.28%) |
Jul 26, 2006 | 4.842 | 5.011 | 4.776 | 4.936 | 1,474,208 | +0.04(+0.77%) |
Jul 25, 2006 | 4.739 | 4.926 | 4.664 | 4.898 | 1,319,679 | +0.23(+4.82%) |
Jul 24, 2006 | 4.570 | 4.682 | 4.476 | 4.673 | 1,459,927 | +0.11(+2.47%) |
Jul 21, 2006 | 4.513 | 4.682 | 4.513 | 4.560 | 1,418,364 | +0.00(+0.00%) |
Jul 20, 2006 | 4.814 | 4.879 | 4.560 | 4.560 | 2,011,756 | -0.24(-5.08%) |
Jul 19, 2006 | 4.692 | 4.851 | 4.598 | 4.804 | 1,112,503 | +0.17(+3.64%) |
Jul 18, 2006 | 4.710 | 4.720 | 4.513 | 4.635 | 1,418,151 | -0.05(-1.00%) |
Jul 17, 2006 | 4.889 | 4.917 | 4.645 | 4.682 | 1,449,696 | -0.27(-5.49%) |
Jul 14, 2006 | 4.936 | 4.992 | 4.870 | 4.954 | 1,494,137 | +0.08(+1.54%) |
Jul 13, 2006 | 4.983 | 5.058 | 4.861 | 4.879 | 1,463,231 | -0.18(-3.52%) |
Jul 12, 2006 | 5.086 | 5.208 | 5.039 | 5.058 | 2,743,798 | +0.04(+0.75%) |
Jul 11, 2006 | 4.832 | 5.029 | 4.776 | 5.020 | 1,419,963 | +0.23(+4.70%) |
Jul 10, 2006 | 4.832 | 4.898 | 4.757 | 4.795 | 1,237,086 | -0.13(-2.67%) |
Jul 07, 2006 | 5.020 | 5.058 | 4.917 | 4.926 | 1,552,538 | -0.05(-0.94%) |
Jul 06, 2006 | 4.945 | 5.020 | 4.870 | 4.973 | 1,288,666 | +0.03(+0.57%) |
Jul 05, 2006 | 5.039 | 5.058 | 4.861 | 4.945 | 1,750,442 | -0.09(-1.86%) |