Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 2.644 | 2.712 | 2.582 | 2.590 | 1,390,605 | -0.04(-1.70%) |
Sep 28, 2006 | 2.727 | 2.759 | 2.603 | 2.635 | 1,126,295 | -0.07(-2.74%) |
Sep 27, 2006 | 2.709 | 2.728 | 2.648 | 2.709 | 1,149,808 | +0.00(+0.04%) |
Sep 26, 2006 | 2.630 | 2.730 | 2.587 | 2.708 | 807,516 | +0.07(+2.77%) |
Sep 25, 2006 | 2.562 | 2.644 | 2.525 | 2.635 | 711,883 | +0.07(+2.66%) |
Sep 22, 2006 | 2.585 | 2.653 | 2.501 | 2.567 | 1,548,511 | -0.04(-1.40%) |
Sep 21, 2006 | 2.617 | 2.651 | 2.572 | 2.603 | 496,634 | +0.00(+0.14%) |
Sep 20, 2006 | 2.609 | 2.642 | 2.552 | 2.600 | 1,223,166 | +0.01(+0.50%) |
Sep 19, 2006 | 2.598 | 2.631 | 2.529 | 2.587 | 1,028,050 | -0.02(-0.72%) |
Sep 18, 2006 | 2.581 | 2.620 | 2.576 | 2.605 | 843,459 | +0.01(+0.27%) |
Sep 15, 2006 | 2.706 | 2.706 | 2.569 | 2.598 | 2,635,885 | -0.09(-3.38%) |
Sep 14, 2006 | 2.641 | 2.712 | 2.625 | 2.689 | 1,098,787 | +0.03(+1.06%) |
Sep 13, 2006 | 2.578 | 2.680 | 2.536 | 2.661 | 722,486 | +0.09(+3.63%) |
Sep 12, 2006 | 2.499 | 2.576 | 2.493 | 2.568 | 820,583 | +0.06(+2.49%) |
Sep 11, 2006 | 2.472 | 2.510 | 2.427 | 2.505 | 783,180 | +0.01(+0.38%) |
Sep 08, 2006 | 2.479 | 2.499 | 2.445 | 2.496 | 809,454 | +0.01(+0.52%) |
Sep 07, 2006 | 2.496 | 2.508 | 2.458 | 2.483 | 573,822 | -0.01(-0.57%) |
Sep 06, 2006 | 2.464 | 2.502 | 2.439 | 2.497 | 732,860 | +0.01(+0.38%) |
Sep 05, 2006 | 2.455 | 2.497 | 2.437 | 2.488 | 739,641 | +0.05(+1.93%) |
Sep 01, 2006 | 2.453 | 2.483 | 2.391 | 2.440 | 892,631 | -0.01(-0.34%) |
Aug 31, 2006 | 2.518 | 2.518 | 2.446 | 2.449 | 1,414,843 | -0.05(-2.07%) |
Aug 30, 2006 | 2.488 | 2.515 | 2.449 | 2.501 | 1,157,009 | +0.02(+0.86%) |
Aug 29, 2006 | 2.439 | 2.486 | 2.391 | 2.479 | 803,271 | +0.06(+2.29%) |
Aug 28, 2006 | 2.399 | 2.433 | 2.373 | 2.424 | 630,717 | +0.04(+1.58%) |
Aug 25, 2006 | 2.372 | 2.390 | 2.351 | 2.386 | 597,729 | -0.00(-0.05%) |
Aug 24, 2006 | 2.393 | 2.425 | 2.330 | 2.387 | 651,655 | +0.01(+0.50%) |
Aug 23, 2006 | 2.513 | 2.522 | 2.367 | 2.376 | 915,669 | -0.13(-5.31%) |
Aug 22, 2006 | 2.476 | 2.513 | 2.463 | 2.509 | 842,221 | +0.03(+1.33%) |
Aug 21, 2006 | 2.485 | 2.495 | 2.438 | 2.476 | 822,288 | -0.03(-1.18%) |
Aug 18, 2006 | 2.517 | 2.517 | 2.446 | 2.505 | 413,495 | +0.00(+0.05%) |
Aug 17, 2006 | 2.511 | 2.552 | 2.465 | 2.504 | 433,238 | -0.02(-0.89%) |
Aug 16, 2006 | 2.478 | 2.538 | 2.456 | 2.526 | 771,479 | +0.07(+2.83%) |
Aug 15, 2006 | 2.397 | 2.478 | 2.387 | 2.457 | 1,211,359 | +0.09(+3.78%) |
Aug 14, 2006 | 2.396 | 2.450 | 2.358 | 2.367 | 718,291 | -0.02(-0.74%) |
Aug 11, 2006 | 2.465 | 2.485 | 2.347 | 2.385 | 960,442 | -0.09(-3.67%) |
Aug 10, 2006 | 2.346 | 2.505 | 2.302 | 2.476 | 1,856,827 | +0.13(+5.58%) |
Aug 09, 2006 | 2.417 | 2.417 | 2.324 | 2.345 | 1,591,214 | -0.05(-2.07%) |
Aug 08, 2006 | 2.551 | 2.562 | 2.383 | 2.394 | 1,034,645 | -0.14(-5.53%) |
Aug 07, 2006 | 2.569 | 2.570 | 2.477 | 2.535 | 1,174,203 | -0.06(-2.49%) |
Aug 04, 2006 | 2.649 | 2.704 | 2.538 | 2.600 | 1,240,551 | -0.02(-0.81%) |
Aug 03, 2006 | 2.473 | 2.643 | 2.426 | 2.621 | 1,336,756 | +0.12(+4.96%) |
Aug 02, 2006 | 2.614 | 2.637 | 2.482 | 2.497 | 1,102,681 | -0.09(-3.55%) |
Aug 01, 2006 | 2.611 | 2.669 | 2.536 | 2.589 | 986,253 | -0.05(-1.96%) |
Jul 31, 2006 | 2.594 | 2.653 | 2.549 | 2.641 | 1,910,392 | +0.03(+0.99%) |
Jul 28, 2006 | 2.653 | 2.671 | 2.498 | 2.615 | 1,656,413 | -0.03(-1.29%) |
Jul 27, 2006 | 2.591 | 2.699 | 2.492 | 2.649 | 2,700,410 | +0.18(+7.41%) |
Jul 26, 2006 | 2.511 | 2.522 | 2.404 | 2.466 | 1,113,207 | -0.07(-2.74%) |
Jul 25, 2006 | 2.594 | 2.629 | 2.501 | 2.536 | 1,561,620 | -0.06(-2.27%) |
Jul 24, 2006 | 2.451 | 2.615 | 2.437 | 2.595 | 1,674,408 | +0.14(+5.87%) |
Jul 21, 2006 | 2.396 | 2.483 | 2.337 | 2.451 | 721,286 | +0.04(+1.81%) |
Jul 20, 2006 | 2.556 | 2.594 | 2.401 | 2.407 | 1,258,766 | -0.13(-5.20%) |
Jul 19, 2006 | 2.431 | 2.577 | 2.413 | 2.539 | 1,317,035 | +0.11(+4.46%) |
Jul 18, 2006 | 2.381 | 2.450 | 2.350 | 2.431 | 1,026,926 | +0.06(+2.59%) |
Jul 17, 2006 | 2.305 | 2.427 | 2.299 | 2.370 | 1,569,415 | -0.02(-0.64%) |
Jul 14, 2006 | 2.407 | 2.414 | 2.379 | 2.385 | 1,656,311 | -0.03(-1.32%) |
Jul 13, 2006 | 2.437 | 2.437 | 2.331 | 2.417 | 1,723,825 | -0.03(-1.25%) |
Jul 12, 2006 | 2.460 | 2.485 | 2.443 | 2.447 | 1,751,202 | -0.03(-1.10%) |
Jul 11, 2006 | 2.294 | 2.485 | 2.280 | 2.475 | 2,466,839 | +0.19(+8.20%) |
Jul 10, 2006 | 2.181 | 2.299 | 2.143 | 2.287 | 2,332,073 | +0.11(+4.92%) |
Jul 07, 2006 | 2.238 | 2.238 | 2.165 | 2.180 | 647,957 | -0.07(-3.09%) |
Jul 06, 2006 | 2.213 | 2.268 | 2.203 | 2.249 | 1,526,597 | +0.04(+1.65%) |
Jul 05, 2006 | 2.298 | 2.313 | 2.198 | 2.213 | 683,603 | -0.11(-4.67%) |