Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.732 | 4.775 | 4.674 | 4.720 | 179,103 | +0.02(+0.33%) |
Sep 28, 2006 | 4.674 | 4.759 | 4.674 | 4.705 | 119,278 | +0.04(+0.83%) |
Sep 27, 2006 | 4.759 | 4.767 | 4.666 | 4.666 | 112,781 | -0.09(-1.80%) |
Sep 26, 2006 | 4.744 | 4.791 | 4.681 | 4.752 | 142,032 | -0.04(-0.81%) |
Sep 25, 2006 | 4.650 | 4.798 | 4.650 | 4.791 | 140,244 | +0.14(+3.02%) |
Sep 22, 2006 | 4.619 | 4.674 | 4.619 | 4.650 | 25,935 | +0.01(+0.17%) |
Sep 21, 2006 | 4.755 | 4.759 | 4.635 | 4.643 | 38,594 | -0.13(-2.77%) |
Sep 20, 2006 | 4.767 | 4.814 | 4.697 | 4.775 | 31,796 | +0.01(+0.16%) |
Sep 19, 2006 | 4.681 | 4.775 | 4.666 | 4.767 | 26,055 | +0.07(+1.49%) |
Sep 18, 2006 | 4.666 | 4.697 | 4.635 | 4.697 | 75,657 | +0.00(+0.00%) |
Sep 15, 2006 | 4.697 | 4.705 | 4.627 | 4.697 | 72,666 | -0.01(-0.17%) |
Sep 14, 2006 | 4.619 | 4.705 | 4.619 | 4.705 | 33,622 | +0.05(+1.17%) |
Sep 13, 2006 | 4.689 | 4.689 | 4.635 | 4.650 | 36,747 | +0.00(+0.00%) |
Sep 12, 2006 | 4.689 | 4.736 | 4.643 | 4.650 | 17,139 | +0.01(+0.17%) |
Sep 11, 2006 | 4.674 | 4.697 | 4.635 | 4.643 | 17,717 | -0.03(-0.67%) |
Sep 08, 2006 | 4.635 | 4.705 | 4.635 | 4.674 | 97,174 | +0.06(+1.35%) |
Sep 07, 2006 | 4.713 | 4.744 | 4.596 | 4.611 | 59,952 | -0.14(-2.95%) |
Sep 06, 2006 | 4.658 | 4.752 | 4.658 | 4.752 | 16,271 | +0.11(+2.35%) |
Sep 05, 2006 | 4.744 | 4.744 | 4.635 | 4.643 | 110,730 | -0.12(-2.45%) |
Sep 01, 2006 | 4.689 | 4.767 | 4.674 | 4.759 | 37,763 | +0.11(+2.34%) |
Aug 31, 2006 | 4.706 | 4.720 | 4.650 | 4.650 | 32,591 | -0.07(-1.49%) |
Aug 30, 2006 | 4.713 | 4.736 | 4.674 | 4.720 | 45,059 | +0.04(+0.83%) |
Aug 29, 2006 | 4.681 | 4.681 | 4.627 | 4.681 | 172,020 | +0.01(+0.17%) |
Aug 28, 2006 | 4.697 | 4.814 | 4.658 | 4.674 | 38,948 | -0.04(-0.83%) |
Aug 25, 2006 | 4.697 | 4.767 | 4.689 | 4.713 | 32,070 | +0.02(+0.50%) |
Aug 24, 2006 | 4.689 | 4.689 | 4.611 | 4.689 | 76,659 | +0.02(+0.33%) |
Aug 23, 2006 | 4.697 | 4.705 | 4.619 | 4.674 | 308,684 | +0.00(+0.00%) |
Aug 22, 2006 | 4.697 | 4.697 | 4.604 | 4.674 | 150,012 | +0.00(+0.00%) |
Aug 21, 2006 | 4.658 | 4.689 | 4.619 | 4.674 | 245,589 | -0.01(-0.17%) |
Aug 18, 2006 | 4.728 | 4.907 | 4.658 | 4.681 | 925,328 | -0.06(-1.31%) |
Aug 17, 2006 | 4.440 | 4.752 | 4.440 | 4.744 | 75,431 | +0.26(+5.73%) |
Aug 16, 2006 | 4.479 | 4.487 | 4.440 | 4.487 | 98,119 | +0.01(+0.17%) |
Aug 15, 2006 | 4.463 | 4.479 | 4.440 | 4.479 | 33,478 | +0.02(+0.52%) |
Aug 14, 2006 | 4.378 | 4.463 | 4.362 | 4.456 | 53,013 | +0.07(+1.60%) |
Aug 11, 2006 | 4.409 | 4.417 | 4.362 | 4.385 | 64,221 | +0.00(+0.00%) |
Aug 10, 2006 | 4.253 | 4.393 | 4.253 | 4.385 | 70,058 | +0.10(+2.36%) |
Aug 09, 2006 | 4.393 | 4.393 | 4.253 | 4.284 | 185,325 | -0.11(-2.48%) |
Aug 08, 2006 | 4.401 | 4.456 | 4.152 | 4.393 | 53,415 | +0.02(+0.53%) |
Aug 07, 2006 | 4.401 | 4.401 | 4.201 | 4.370 | 90,282 | -0.03(-0.71%) |
Aug 04, 2006 | 4.487 | 4.487 | 4.362 | 4.401 | 1,453,782 | -0.08(-1.74%) |
Aug 03, 2006 | 4.518 | 4.518 | 4.378 | 4.479 | 87,521 | -0.04(-0.86%) |
Aug 02, 2006 | 4.284 | 4.518 | 4.206 | 4.518 | 141,731 | +0.18(+4.13%) |
Aug 01, 2006 | 4.323 | 4.354 | 4.152 | 4.339 | 210,205 | +0.02(+0.36%) |
Jul 31, 2006 | 4.382 | 4.417 | 4.191 | 4.323 | 118,938 | -0.06(-1.42%) |
Jul 28, 2006 | 4.440 | 4.495 | 4.276 | 4.385 | 129,676 | -0.01(-0.18%) |
Jul 27, 2006 | 4.563 | 4.652 | 4.339 | 4.393 | 52,671 | -0.07(-1.57%) |
Jul 26, 2006 | 4.331 | 4.674 | 4.308 | 4.463 | 105,922 | +0.10(+2.32%) |
Jul 25, 2006 | 4.432 | 4.565 | 4.308 | 4.362 | 89,359 | -0.10(-2.27%) |
Jul 24, 2006 | 4.315 | 4.526 | 4.315 | 4.463 | 63,651 | +0.15(+3.43%) |
Jul 21, 2006 | 4.440 | 4.471 | 4.308 | 4.315 | 80,959 | -0.13(-2.98%) |
Jul 20, 2006 | 4.596 | 4.635 | 4.409 | 4.448 | 471,298 | -0.12(-2.73%) |
Jul 19, 2006 | 4.868 | 4.868 | 4.549 | 4.572 | 612,768 | -0.23(-4.71%) |
Jul 18, 2006 | 5.001 | 5.048 | 4.783 | 4.798 | 261,712 | -0.19(-3.83%) |
Jul 17, 2006 | 5.203 | 5.203 | 4.868 | 4.989 | 185,674 | -0.25(-4.83%) |
Jul 14, 2006 | 5.203 | 5.242 | 5.032 | 5.242 | 343,704 | +0.02(+0.30%) |
Jul 13, 2006 | 5.421 | 5.421 | 5.016 | 5.227 | 182,063 | -0.24(-4.42%) |
Jul 12, 2006 | 5.601 | 5.601 | 5.344 | 5.468 | 96,172 | -0.01(-0.14%) |
Jul 11, 2006 | 5.702 | 5.760 | 5.383 | 5.476 | 163,040 | -0.20(-3.57%) |
Jul 10, 2006 | 5.538 | 5.772 | 5.538 | 5.679 | 72,680 | +0.12(+2.10%) |
Jul 07, 2006 | 5.383 | 5.663 | 5.367 | 5.562 | 141,199 | +0.21(+3.93%) |
Jul 06, 2006 | 5.710 | 5.827 | 5.305 | 5.351 | 153,995 | -0.26(-4.58%) |
Jul 05, 2006 | 5.725 | 5.795 | 5.468 | 5.608 | 236,389 | -0.12(-2.04%) |