Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.007 | 5.128 | 4.906 | 5.023 | 16,597 | -0.02(-0.40%) |
Sep 28, 2006 | 4.914 | 5.044 | 4.914 | 5.044 | 2,104 | +0.10(+2.13%) |
Sep 27, 2006 | 4.930 | 4.947 | 4.930 | 4.939 | 2,724 | -0.01(-0.16%) |
Sep 26, 2006 | 4.817 | 4.995 | 4.817 | 4.947 | 30,952 | +0.01(+0.16%) |
Sep 25, 2006 | 4.850 | 4.939 | 4.688 | 4.939 | 13,377 | +0.05(+1.07%) |
Sep 22, 2006 | 4.930 | 4.930 | 4.846 | 4.886 | 5,490 | -0.04(-0.90%) |
Sep 21, 2006 | 4.930 | 4.930 | 4.930 | 4.930 | 2,228 | -0.12(-2.32%) |
Sep 20, 2006 | 5.048 | 5.048 | 5.048 | 5.048 | 0 | +0.00(+0.00%) |
Sep 19, 2006 | 5.011 | 5.048 | 5.011 | 5.048 | 3,467 | +0.02(+0.48%) |
Sep 18, 2006 | 4.979 | 5.060 | 4.979 | 5.023 | 15,452 | -0.06(-1.27%) |
Sep 15, 2006 | 5.031 | 5.088 | 5.031 | 5.088 | 2,724 | +0.06(+1.29%) |
Sep 14, 2006 | 5.023 | 5.031 | 5.023 | 5.023 | 1,832 | -0.11(-2.12%) |
Sep 13, 2006 | 5.124 | 5.169 | 5.124 | 5.132 | 177,614 | +0.08(+1.68%) |
Sep 12, 2006 | 5.035 | 5.056 | 5.027 | 5.048 | 12,382 | -0.06(-1.19%) |
Sep 11, 2006 | 5.031 | 5.128 | 5.027 | 5.108 | 9,410 | -0.08(-1.56%) |
Sep 08, 2006 | 5.189 | 5.189 | 5.185 | 5.189 | 13,125 | +0.06(+1.18%) |
Sep 07, 2006 | 5.128 | 5.128 | 5.108 | 5.128 | 65,873 | -0.04(-0.78%) |
Sep 06, 2006 | 5.140 | 5.169 | 5.140 | 5.169 | 55,967 | +0.03(+0.55%) |
Sep 05, 2006 | 5.149 | 5.149 | 5.140 | 5.140 | 51,591 | -0.01(-0.16%) |
Sep 01, 2006 | 5.149 | 5.249 | 4.959 | 5.149 | 31,998 | +0.00(+0.00%) |
Aug 31, 2006 | 5.076 | 5.189 | 5.076 | 5.149 | 9,744 | +0.10(+2.00%) |
Aug 30, 2006 | 4.926 | 5.136 | 4.926 | 5.048 | 72,653 | +0.08(+1.71%) |
Aug 29, 2006 | 4.935 | 4.963 | 4.926 | 4.963 | 3,390 | +0.03(+0.66%) |
Aug 28, 2006 | 4.930 | 4.930 | 4.930 | 4.930 | 247 | +0.00(+0.00%) |
Aug 25, 2006 | 4.930 | 4.930 | 4.930 | 4.930 | 0 | +0.00(+0.00%) |
Aug 24, 2006 | 4.959 | 4.961 | 4.930 | 4.930 | 2,610 | +0.00(+0.08%) |
Aug 23, 2006 | 4.930 | 4.930 | 4.926 | 4.926 | 3,474 | -0.04(-0.81%) |
Aug 22, 2006 | 4.926 | 4.967 | 4.926 | 4.967 | 3,962 | +0.04(+0.82%) |
Aug 21, 2006 | 4.967 | 4.967 | 4.926 | 4.926 | 7,305 | -0.04(-0.81%) |
Aug 18, 2006 | 4.866 | 4.967 | 4.866 | 4.967 | 4,952 | +0.10(+2.07%) |
Aug 17, 2006 | 4.862 | 4.866 | 4.862 | 4.866 | 495 | +0.00(+0.08%) |
Aug 16, 2006 | 4.894 | 4.894 | 4.862 | 4.862 | 2,969 | +0.00(+0.00%) |
Aug 15, 2006 | 4.846 | 4.926 | 4.700 | 4.862 | 44,360 | -0.06(-1.31%) |
Aug 14, 2006 | 4.926 | 4.926 | 4.886 | 4.926 | 5,445 | +0.06(+1.16%) |
Aug 11, 2006 | 4.866 | 4.897 | 4.866 | 4.870 | 1,981 | +0.00(+0.08%) |
Aug 10, 2006 | 4.866 | 4.866 | 4.866 | 4.866 | 2,109 | +0.00(+0.00%) |
Aug 09, 2006 | 4.866 | 4.882 | 4.866 | 4.866 | 14,177 | -0.14(-2.82%) |
Aug 08, 2006 | 4.926 | 5.007 | 4.926 | 5.007 | 3,476 | +0.08(+1.64%) |
Aug 07, 2006 | 4.846 | 4.926 | 4.846 | 4.926 | 4,729 | +0.08(+1.67%) |
Aug 04, 2006 | 4.846 | 4.866 | 4.846 | 4.846 | 1,733 | +0.10(+2.04%) |
Aug 03, 2006 | 4.809 | 4.846 | 4.749 | 4.749 | 25,705 | -0.16(-3.21%) |
Aug 02, 2006 | 4.906 | 4.906 | 4.906 | 4.906 | 247 | +0.01(+0.16%) |
Aug 01, 2006 | 4.898 | 4.898 | 4.898 | 4.898 | 742 | -0.09(-1.78%) |
Jul 31, 2006 | 4.696 | 4.987 | 4.696 | 4.987 | 1,993 | +0.34(+7.20%) |
Jul 28, 2006 | 4.724 | 4.724 | 4.652 | 4.652 | 1,981 | -0.04(-0.86%) |
Jul 27, 2006 | 4.692 | 4.692 | 4.692 | 4.692 | 247 | +0.00(+0.09%) |
Jul 26, 2006 | 4.527 | 4.737 | 4.498 | 4.688 | 10,772 | +0.06(+1.40%) |
Jul 25, 2006 | 4.377 | 4.624 | 4.377 | 4.624 | 6,478 | +0.31(+7.31%) |
Jul 24, 2006 | 4.309 | 4.309 | 4.309 | 4.309 | 0 | +0.00(+0.00%) |
Jul 21, 2006 | 4.377 | 4.438 | 4.309 | 4.309 | 3,145 | +0.03(+0.66%) |
Jul 20, 2006 | 4.349 | 4.361 | 4.280 | 4.280 | 7,676 | -0.07(-1.67%) |
Jul 19, 2006 | 4.353 | 4.353 | 3.836 | 4.353 | 2,491 | +0.51(+13.35%) |
Jul 18, 2006 | 3.788 | 3.897 | 3.776 | 3.840 | 4,457 | +0.10(+2.81%) |
Jul 17, 2006 | 4.244 | 4.244 | 3.735 | 3.735 | 40,133 | -0.50(-11.74%) |
Jul 14, 2006 | 4.309 | 4.442 | 4.131 | 4.232 | 14,796 | -0.11(-2.60%) |
Jul 13, 2006 | 4.446 | 4.624 | 4.345 | 4.345 | 7,181 | -0.28(-6.03%) |
Jul 12, 2006 | 4.712 | 4.846 | 4.579 | 4.624 | 9,672 | +0.10(+2.32%) |
Jul 11, 2006 | 4.502 | 4.620 | 4.502 | 4.519 | 5,663 | +0.03(+0.63%) |
Jul 10, 2006 | 4.543 | 4.543 | 4.490 | 4.490 | 3,764 | -0.01(-0.13%) |
Jul 07, 2006 | 4.496 | 4.496 | 4.496 | 4.496 | 0 | +0.00(+0.00%) |
Jul 06, 2006 | 4.496 | 4.496 | 4.496 | 4.496 | 0 | +0.00(+0.00%) |
Jul 05, 2006 | 4.543 | 4.543 | 4.496 | 4.496 | 114,193 | -0.05(-1.20%) |