Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 2.944 | 3.004 | 2.940 | 2.944 | 127,875 | -0.00(-0.17%) |
Sep 28, 2006 | 2.994 | 3.043 | 2.935 | 2.949 | 259,431 | -0.07(-2.29%) |
Sep 27, 2006 | 3.009 | 3.048 | 2.989 | 3.019 | 138,415 | -0.01(-0.33%) |
Sep 26, 2006 | 3.068 | 3.068 | 2.969 | 3.028 | 251,659 | -0.06(-1.92%) |
Sep 25, 2006 | 3.108 | 3.112 | 2.989 | 3.088 | 298,471 | -0.00(-0.16%) |
Sep 22, 2006 | 3.098 | 3.137 | 3.038 | 3.093 | 188,866 | -0.02(-0.79%) |
Sep 21, 2006 | 3.108 | 3.182 | 3.098 | 3.117 | 301,908 | +0.00(+0.00%) |
Sep 20, 2006 | 3.177 | 3.191 | 3.112 | 3.117 | 319,613 | -0.06(-1.87%) |
Sep 19, 2006 | 3.216 | 3.226 | 3.152 | 3.177 | 260,881 | -0.02(-0.77%) |
Sep 18, 2006 | 3.172 | 3.241 | 3.147 | 3.201 | 456,828 | +0.03(+0.93%) |
Sep 15, 2006 | 3.157 | 3.196 | 3.112 | 3.172 | 733,343 | +0.07(+2.23%) |
Sep 14, 2006 | 3.162 | 3.236 | 3.053 | 3.103 | 1,875,863 | +0.03(+1.13%) |
Sep 13, 2006 | 3.779 | 3.779 | 2.925 | 3.068 | 4,198,360 | -0.64(-17.31%) |
Sep 12, 2006 | 3.957 | 4.021 | 3.636 | 3.710 | 768,306 | -0.33(-8.08%) |
Sep 11, 2006 | 4.644 | 4.644 | 4.036 | 4.036 | 660,426 | -0.61(-13.18%) |
Sep 08, 2006 | 4.708 | 4.708 | 4.649 | 4.649 | 143,313 | -0.06(-1.36%) |
Sep 07, 2006 | 4.738 | 4.772 | 4.664 | 4.713 | 172,252 | -0.05(-1.14%) |
Sep 06, 2006 | 4.708 | 4.797 | 4.669 | 4.768 | 91,652 | +0.05(+1.15%) |
Sep 05, 2006 | 4.674 | 4.753 | 4.624 | 4.713 | 182,197 | -0.00(-0.10%) |
Sep 01, 2006 | 4.792 | 4.837 | 4.713 | 4.718 | 38,812 | -0.07(-1.44%) |
Aug 31, 2006 | 4.861 | 4.891 | 4.786 | 4.787 | 38,381 | -0.09(-1.82%) |
Aug 30, 2006 | 4.842 | 4.931 | 4.832 | 4.876 | 58,600 | +0.03(+0.61%) |
Aug 29, 2006 | 4.827 | 4.866 | 4.772 | 4.847 | 59,980 | +0.03(+0.62%) |
Aug 28, 2006 | 4.822 | 4.891 | 4.792 | 4.817 | 96,536 | -0.02(-0.41%) |
Aug 25, 2006 | 4.960 | 4.965 | 4.768 | 4.837 | 99,048 | -0.11(-2.20%) |
Aug 24, 2006 | 4.926 | 5.015 | 4.891 | 4.945 | 85,867 | +0.03(+0.70%) |
Aug 23, 2006 | 5.059 | 5.059 | 4.842 | 4.911 | 59,367 | -0.15(-3.02%) |
Aug 22, 2006 | 4.921 | 5.094 | 4.891 | 5.064 | 68,799 | +0.13(+2.60%) |
Aug 21, 2006 | 4.921 | 4.935 | 4.827 | 4.935 | 99,975 | +0.01(+0.20%) |
Aug 18, 2006 | 4.787 | 4.985 | 4.772 | 4.926 | 116,429 | +0.16(+3.32%) |
Aug 17, 2006 | 4.792 | 4.891 | 4.688 | 4.768 | 176,009 | -0.04(-0.92%) |
Aug 16, 2006 | 4.763 | 4.881 | 4.644 | 4.812 | 124,030 | +0.06(+1.25%) |
Aug 15, 2006 | 4.861 | 4.911 | 4.609 | 4.753 | 215,137 | -0.08(-1.64%) |
Aug 14, 2006 | 4.851 | 4.970 | 4.807 | 4.832 | 163,142 | -0.01(-0.31%) |
Aug 11, 2006 | 4.906 | 5.015 | 4.842 | 4.847 | 161,205 | -0.05(-1.01%) |
Aug 10, 2006 | 4.985 | 5.064 | 4.866 | 4.896 | 174,993 | -0.11(-2.17%) |
Aug 09, 2006 | 5.202 | 5.202 | 4.975 | 5.005 | 173,696 | -0.18(-3.43%) |
Aug 08, 2006 | 5.089 | 5.252 | 5.079 | 5.182 | 91,848 | +0.05(+0.96%) |
Aug 07, 2006 | 5.207 | 5.237 | 5.054 | 5.133 | 150,760 | -0.16(-2.99%) |
Aug 04, 2006 | 5.262 | 5.405 | 5.187 | 5.291 | 290,267 | +0.02(+0.37%) |
Aug 03, 2006 | 5.247 | 5.336 | 5.108 | 5.271 | 156,132 | +0.12(+2.40%) |
Aug 02, 2006 | 5.286 | 5.311 | 4.960 | 5.148 | 241,668 | -0.14(-2.71%) |
Aug 01, 2006 | 5.242 | 5.311 | 5.178 | 5.291 | 102,544 | +0.04(+0.75%) |
Jul 31, 2006 | 5.113 | 5.306 | 5.084 | 5.252 | 106,300 | +0.18(+3.51%) |
Jul 28, 2006 | 5.385 | 5.385 | 5.039 | 5.074 | 260,810 | -0.26(-4.91%) |
Jul 27, 2006 | 5.202 | 5.410 | 5.182 | 5.336 | 564,766 | +0.17(+3.35%) |
Jul 26, 2006 | 4.916 | 5.187 | 4.876 | 5.163 | 306,122 | +0.21(+4.19%) |
Jul 25, 2006 | 4.856 | 5.000 | 4.812 | 4.955 | 101,977 | +0.04(+0.91%) |
Jul 24, 2006 | 4.832 | 4.940 | 4.782 | 4.911 | 83,325 | +0.09(+1.84%) |
Jul 21, 2006 | 4.926 | 4.931 | 4.718 | 4.822 | 154,742 | -0.10(-2.11%) |
Jul 20, 2006 | 4.970 | 4.970 | 4.847 | 4.926 | 125,748 | -0.05(-0.99%) |
Jul 19, 2006 | 4.906 | 5.039 | 4.555 | 4.975 | 204,379 | +0.08(+1.72%) |
Jul 18, 2006 | 4.723 | 4.891 | 4.595 | 4.891 | 1,196,349 | +0.18(+3.88%) |
Jul 17, 2006 | 4.688 | 4.842 | 4.516 | 4.708 | 530,682 | +0.04(+0.85%) |
Jul 14, 2006 | 4.723 | 4.772 | 4.560 | 4.669 | 817,670 | -0.10(-2.17%) |
Jul 13, 2006 | 4.827 | 4.832 | 4.580 | 4.772 | 288,344 | -0.10(-2.03%) |
Jul 12, 2006 | 4.975 | 4.980 | 4.822 | 4.871 | 101,272 | -0.13(-2.57%) |
Jul 11, 2006 | 5.064 | 5.089 | 4.693 | 5.000 | 221,212 | +0.12(+2.43%) |
Jul 10, 2006 | 5.010 | 5.010 | 4.851 | 4.881 | 128,157 | -0.13(-2.66%) |
Jul 07, 2006 | 4.950 | 5.034 | 4.886 | 5.015 | 90,308 | +0.06(+1.30%) |
Jul 06, 2006 | 5.029 | 5.148 | 4.916 | 4.950 | 131,588 | -0.05(-1.09%) |
Jul 05, 2006 | 4.891 | 5.010 | 4.664 | 5.005 | 436,283 | +0.09(+1.91%) |