Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.423 | 4.612 | 4.400 | 4.612 | 417,540 | +0.17(+3.81%) |
Sep 28, 2006 | 4.546 | 4.546 | 4.400 | 4.442 | 105,467 | -0.15(-3.18%) |
Sep 27, 2006 | 4.602 | 4.645 | 4.546 | 4.588 | 25,454 | -0.06(-1.32%) |
Sep 26, 2006 | 4.659 | 4.696 | 4.518 | 4.649 | 60,065 | -0.05(-1.00%) |
Sep 25, 2006 | 4.659 | 4.706 | 4.583 | 4.696 | 76,521 | +0.10(+2.15%) |
Sep 22, 2006 | 4.866 | 4.866 | 4.376 | 4.598 | 90,232 | -0.20(-4.12%) |
Sep 21, 2006 | 4.946 | 5.129 | 4.720 | 4.795 | 100,993 | -0.09(-1.92%) |
Sep 20, 2006 | 4.950 | 4.988 | 4.753 | 4.889 | 25,369 | -0.08(-1.61%) |
Sep 19, 2006 | 5.139 | 5.209 | 4.889 | 4.969 | 12,282 | -0.12(-2.40%) |
Sep 18, 2006 | 5.190 | 5.190 | 5.030 | 5.092 | 11,041 | -0.08(-1.55%) |
Sep 15, 2006 | 5.336 | 5.336 | 5.016 | 5.172 | 68,384 | -0.10(-1.96%) |
Sep 14, 2006 | 5.077 | 5.275 | 5.016 | 5.275 | 59,402 | +0.15(+2.84%) |
Sep 13, 2006 | 5.129 | 5.186 | 4.852 | 5.129 | 46,035 | +0.08(+1.49%) |
Sep 12, 2006 | 5.012 | 5.186 | 5.012 | 5.054 | 4,483 | +0.00(+0.00%) |
Sep 11, 2006 | 5.054 | 5.130 | 4.941 | 5.054 | 58,917 | +0.00(+0.09%) |
Sep 08, 2006 | 5.101 | 5.101 | 4.983 | 5.049 | 17,574 | -0.03(-0.56%) |
Sep 07, 2006 | 5.176 | 5.247 | 4.955 | 5.077 | 33,151 | -0.10(-1.91%) |
Sep 06, 2006 | 5.195 | 5.247 | 5.143 | 5.176 | 16,720 | +0.00(+0.09%) |
Sep 05, 2006 | 5.228 | 5.529 | 5.143 | 5.172 | 66,765 | +0.02(+0.46%) |
Sep 01, 2006 | 5.153 | 5.176 | 5.110 | 5.148 | 10,366 | +0.09(+1.77%) |
Aug 31, 2006 | 5.176 | 5.176 | 5.059 | 5.059 | 80,589 | -0.09(-1.74%) |
Aug 30, 2006 | 5.129 | 5.355 | 5.129 | 5.148 | 117,605 | -0.15(-2.76%) |
Aug 29, 2006 | 5.703 | 5.703 | 5.167 | 5.294 | 83,107 | -0.35(-6.25%) |
Aug 28, 2006 | 5.529 | 5.882 | 5.365 | 5.647 | 62,817 | +0.17(+3.09%) |
Aug 25, 2006 | 5.633 | 5.647 | 5.477 | 5.477 | 71,011 | -0.10(-1.77%) |
Aug 24, 2006 | 5.637 | 5.637 | 5.576 | 5.576 | 27,838 | -0.01(-0.25%) |
Aug 23, 2006 | 5.727 | 5.727 | 5.590 | 5.590 | 15,185 | +0.00(+0.00%) |
Aug 22, 2006 | 5.746 | 5.746 | 5.515 | 5.590 | 9,465 | -0.16(-2.70%) |
Aug 21, 2006 | 5.717 | 5.877 | 5.600 | 5.746 | 24,958 | +0.13(+2.26%) |
Aug 18, 2006 | 5.680 | 5.851 | 5.619 | 5.619 | 7,339 | -0.15(-2.61%) |
Aug 17, 2006 | 5.821 | 5.929 | 5.769 | 5.769 | 2,887 | +0.07(+1.24%) |
Aug 16, 2006 | 5.882 | 5.910 | 5.694 | 5.699 | 2,224 | -0.14(-2.34%) |
Aug 15, 2006 | 5.957 | 6.052 | 5.835 | 5.835 | 19,814 | -0.05(-0.80%) |
Aug 14, 2006 | 6.353 | 6.353 | 5.882 | 5.882 | 33,044 | +0.22(+3.82%) |
Aug 11, 2006 | 5.652 | 5.877 | 5.652 | 5.666 | 2,881 | +0.02(+0.33%) |
Aug 10, 2006 | 5.543 | 5.647 | 5.543 | 5.647 | 1,487 | -0.07(-1.23%) |
Aug 09, 2006 | 5.294 | 6.117 | 5.294 | 5.717 | 5,153 | +0.54(+10.45%) |
Aug 08, 2006 | 5.148 | 5.294 | 5.054 | 5.176 | 114,770 | -0.01(-0.18%) |
Aug 07, 2006 | 5.412 | 5.412 | 5.186 | 5.186 | 7,002 | -0.28(-5.16%) |
Aug 04, 2006 | 5.609 | 5.628 | 5.468 | 5.468 | 3,869 | -0.37(-6.29%) |
Aug 03, 2006 | 5.769 | 5.835 | 5.661 | 5.835 | 3,230 | -0.02(-0.40%) |
Aug 02, 2006 | 5.859 | 5.882 | 5.628 | 5.859 | 57,398 | +0.06(+1.06%) |
Aug 01, 2006 | 5.482 | 5.882 | 5.482 | 5.797 | 7,854 | +0.53(+10.00%) |
Jul 31, 2006 | 5.176 | 5.270 | 5.129 | 5.270 | 48,515 | +0.05(+0.90%) |
Jul 28, 2006 | 5.228 | 5.393 | 5.176 | 5.223 | 9,824 | -0.04(-0.72%) |
Jul 27, 2006 | 5.341 | 5.341 | 5.176 | 5.261 | 4,991 | +0.04(+0.72%) |
Jul 26, 2006 | 5.247 | 5.270 | 5.223 | 5.223 | 38,183 | -0.02(-0.45%) |
Jul 25, 2006 | 5.153 | 5.412 | 5.153 | 5.247 | 11,598 | -0.18(-3.30%) |
Jul 24, 2006 | 5.529 | 5.529 | 5.294 | 5.426 | 35,346 | -0.20(-3.51%) |
Jul 21, 2006 | 5.830 | 5.953 | 5.581 | 5.623 | 34,526 | -0.20(-3.40%) |
Jul 20, 2006 | 5.577 | 5.882 | 5.577 | 5.821 | 6,868 | +0.03(+0.57%) |
Jul 19, 2006 | 6.005 | 6.005 | 5.619 | 5.788 | 9,048 | -0.27(-4.43%) |
Jul 18, 2006 | 5.887 | 6.117 | 5.859 | 6.056 | 5,297 | +0.22(+3.79%) |
Jul 17, 2006 | 5.859 | 5.859 | 5.835 | 5.835 | 2,354 | -0.28(-4.54%) |
Jul 14, 2006 | 6.202 | 6.202 | 5.990 | 6.113 | 24,757 | -0.09(-1.44%) |
Jul 13, 2006 | 6.132 | 6.320 | 6.095 | 6.202 | 80,419 | -0.05(-0.83%) |
Jul 12, 2006 | 6.113 | 6.254 | 5.981 | 6.254 | 11,275 | +0.14(+2.23%) |
Jul 11, 2006 | 5.887 | 6.117 | 5.647 | 6.117 | 15,661 | +0.24(+4.00%) |
Jul 10, 2006 | 5.609 | 5.956 | 5.567 | 5.882 | 11,105 | +0.24(+4.17%) |
Jul 07, 2006 | 5.765 | 5.882 | 5.322 | 5.647 | 95,762 | -0.24(-4.00%) |
Jul 06, 2006 | 5.779 | 5.995 | 5.605 | 5.882 | 12,503 | +0.10(+1.79%) |
Jul 05, 2006 | 5.925 | 6.136 | 5.779 | 5.779 | 10,247 | -0.21(-3.53%) |