Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 2.709 | 2.836 | 2.709 | 2.769 | 28,154 | -0.01(-0.27%) |
Sep 28, 2006 | 2.732 | 2.813 | 2.732 | 2.776 | 14,039 | +0.00(+0.00%) |
Sep 27, 2006 | 2.858 | 2.858 | 2.747 | 2.776 | 25,207 | -0.02(-0.80%) |
Sep 26, 2006 | 2.784 | 2.828 | 2.717 | 2.799 | 42,205 | +0.08(+3.01%) |
Sep 25, 2006 | 2.732 | 2.799 | 2.717 | 2.717 | 42,233 | -0.06(-2.14%) |
Sep 22, 2006 | 2.776 | 2.821 | 2.754 | 2.776 | 33,069 | +0.00(+0.00%) |
Sep 21, 2006 | 2.769 | 2.851 | 2.761 | 2.776 | 56,049 | -0.04(-1.32%) |
Sep 20, 2006 | 2.873 | 2.873 | 2.784 | 2.813 | 35,821 | -0.08(-2.82%) |
Sep 19, 2006 | 2.902 | 2.902 | 2.821 | 2.895 | 20,086 | -0.01(-0.26%) |
Sep 18, 2006 | 2.933 | 2.933 | 2.902 | 2.902 | 1,885 | -0.03(-1.01%) |
Sep 15, 2006 | 2.851 | 2.932 | 2.821 | 2.932 | 38,705 | +0.13(+4.77%) |
Sep 14, 2006 | 2.865 | 2.932 | 2.799 | 2.799 | 61,473 | -0.07(-2.58%) |
Sep 13, 2006 | 2.873 | 2.895 | 2.813 | 2.873 | 14,169 | +0.03(+1.04%) |
Sep 12, 2006 | 2.895 | 2.895 | 2.821 | 2.843 | 11,985 | -0.06(-2.05%) |
Sep 11, 2006 | 2.851 | 2.932 | 2.843 | 2.902 | 24,315 | +0.03(+1.03%) |
Sep 08, 2006 | 2.940 | 2.940 | 2.843 | 2.873 | 14,260 | -0.06(-2.03%) |
Sep 07, 2006 | 2.977 | 3.103 | 2.917 | 2.932 | 25,595 | -0.03(-1.00%) |
Sep 06, 2006 | 3.088 | 3.095 | 2.910 | 2.962 | 36,132 | -0.18(-5.67%) |
Sep 05, 2006 | 3.118 | 3.192 | 3.051 | 3.140 | 12,350 | -0.03(-0.94%) |
Sep 01, 2006 | 3.185 | 3.214 | 3.140 | 3.170 | 39,516 | +0.07(+2.16%) |
Aug 31, 2006 | 3.044 | 3.185 | 3.029 | 3.103 | 30,959 | +0.07(+2.20%) |
Aug 30, 2006 | 3.036 | 3.044 | 2.969 | 3.036 | 12,898 | +0.07(+2.25%) |
Aug 29, 2006 | 2.999 | 3.021 | 2.836 | 2.969 | 23,931 | -0.06(-1.96%) |
Aug 28, 2006 | 2.992 | 3.044 | 2.972 | 3.029 | 8,325 | +0.01(+0.49%) |
Aug 25, 2006 | 3.021 | 3.036 | 2.984 | 3.014 | 13,531 | +0.10(+3.31%) |
Aug 24, 2006 | 2.784 | 3.006 | 2.784 | 2.917 | 29,328 | +0.13(+4.80%) |
Aug 23, 2006 | 2.754 | 2.784 | 2.754 | 2.784 | 13,767 | -0.02(-0.79%) |
Aug 22, 2006 | 2.813 | 2.821 | 2.769 | 2.806 | 19,533 | +0.06(+2.16%) |
Aug 21, 2006 | 2.739 | 2.747 | 2.709 | 2.747 | 29,113 | +0.02(+0.82%) |
Aug 18, 2006 | 2.732 | 2.769 | 2.717 | 2.724 | 29,507 | +0.05(+1.94%) |
Aug 17, 2006 | 2.628 | 2.739 | 2.628 | 2.672 | 68,994 | +0.01(+0.56%) |
Aug 16, 2006 | 2.717 | 2.717 | 2.650 | 2.658 | 29,340 | -0.03(-1.10%) |
Aug 15, 2006 | 2.672 | 2.769 | 2.672 | 2.687 | 35,705 | +0.02(+0.84%) |
Aug 14, 2006 | 2.739 | 2.739 | 2.643 | 2.665 | 104,091 | -0.08(-2.97%) |
Aug 11, 2006 | 2.858 | 2.895 | 2.709 | 2.747 | 37,356 | -0.11(-3.90%) |
Aug 10, 2006 | 2.813 | 2.858 | 2.806 | 2.858 | 7,705 | +0.04(+1.58%) |
Aug 09, 2006 | 2.821 | 2.895 | 2.796 | 2.813 | 26,841 | +0.02(+0.80%) |
Aug 08, 2006 | 2.880 | 2.895 | 2.791 | 2.791 | 15,521 | -0.16(-5.29%) |
Aug 07, 2006 | 2.828 | 3.021 | 2.747 | 2.947 | 27,024 | +0.16(+5.87%) |
Aug 04, 2006 | 2.902 | 2.984 | 2.606 | 2.784 | 47,075 | -0.12(-4.09%) |
Aug 03, 2006 | 2.999 | 3.133 | 2.865 | 2.902 | 76,777 | -0.06(-2.00%) |
Aug 02, 2006 | 2.969 | 3.044 | 2.747 | 2.962 | 177,534 | -0.01(-0.25%) |
Aug 01, 2006 | 2.969 | 2.969 | 2.940 | 2.969 | 57,800 | -0.04(-1.23%) |
Jul 31, 2006 | 2.917 | 3.006 | 2.902 | 3.006 | 33,447 | +0.07(+2.27%) |
Jul 28, 2006 | 2.984 | 2.984 | 2.888 | 2.940 | 22,703 | -0.09(-2.94%) |
Jul 27, 2006 | 2.917 | 3.051 | 2.910 | 3.029 | 13,220 | +0.10(+3.55%) |
Jul 26, 2006 | 2.724 | 2.932 | 2.606 | 2.925 | 87,853 | +0.24(+8.84%) |
Jul 25, 2006 | 2.925 | 2.932 | 2.672 | 2.687 | 118,281 | -0.21(-7.39%) |
Jul 24, 2006 | 2.947 | 2.969 | 2.895 | 2.902 | 36,959 | -0.08(-2.52%) |
Jul 21, 2006 | 3.140 | 3.140 | 2.917 | 2.977 | 105,748 | -0.16(-5.18%) |
Jul 20, 2006 | 3.155 | 3.237 | 3.133 | 3.139 | 25,589 | -0.05(-1.42%) |
Jul 19, 2006 | 3.155 | 3.340 | 3.155 | 3.185 | 41,371 | -0.07(-2.28%) |
Jul 18, 2006 | 3.281 | 3.474 | 3.214 | 3.259 | 15,738 | -0.03(-0.90%) |
Jul 17, 2006 | 3.370 | 3.415 | 3.259 | 3.288 | 23,159 | -0.16(-4.53%) |
Jul 14, 2006 | 3.155 | 3.489 | 3.155 | 3.444 | 17,794 | +0.10(+3.11%) |
Jul 13, 2006 | 3.482 | 3.496 | 3.303 | 3.340 | 17,795 | -0.14(-4.05%) |
Jul 12, 2006 | 3.367 | 3.571 | 3.367 | 3.482 | 41,502 | +0.07(+2.18%) |
Jul 11, 2006 | 3.340 | 3.407 | 3.340 | 3.407 | 32,508 | +0.07(+2.00%) |
Jul 10, 2006 | 3.541 | 3.556 | 3.244 | 3.340 | 115,702 | -0.22(-6.05%) |
Jul 07, 2006 | 3.511 | 3.623 | 3.482 | 3.556 | 21,773 | +0.00(+0.00%) |
Jul 06, 2006 | 3.600 | 3.600 | 3.430 | 3.556 | 50,345 | -0.06(-1.64%) |
Jul 05, 2006 | 3.251 | 3.615 | 3.251 | 3.615 | 123,640 | +0.32(+9.71%) |