Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.075 | 4.162 | 4.037 | 4.110 | 3,176,000 | +0.04(+1.04%) |
Sep 28, 2006 | 4.030 | 4.082 | 4.000 | 4.067 | 1,534,800 | +0.06(+1.43%) |
Sep 27, 2006 | 4.003 | 4.037 | 3.990 | 4.010 | 1,528,800 | -0.01(-0.31%) |
Sep 26, 2006 | 4.080 | 4.100 | 3.980 | 4.022 | 703,200 | -0.05(-1.17%) |
Sep 25, 2006 | 4.013 | 4.075 | 3.995 | 4.070 | 1,461,600 | +0.06(+1.43%) |
Sep 22, 2006 | 4.055 | 4.072 | 3.950 | 4.013 | 1,455,200 | -0.06(-1.53%) |
Sep 21, 2006 | 4.157 | 4.160 | 4.040 | 4.075 | 1,379,600 | -0.05(-1.21%) |
Sep 20, 2006 | 4.100 | 4.167 | 4.100 | 4.125 | 1,327,200 | +0.05(+1.23%) |
Sep 19, 2006 | 4.025 | 4.100 | 3.980 | 4.075 | 1,743,600 | +0.07(+1.62%) |
Sep 18, 2006 | 4.025 | 4.065 | 3.987 | 4.010 | 2,150,800 | -0.05(-1.23%) |
Sep 15, 2006 | 4.100 | 4.112 | 4.060 | 4.060 | 4,552,800 | -0.03(-0.73%) |
Sep 14, 2006 | 4.065 | 4.127 | 4.050 | 4.090 | 2,740,000 | +0.00(+0.06%) |
Sep 13, 2006 | 4.058 | 4.088 | 4.035 | 4.088 | 2,935,600 | +0.02(+0.55%) |
Sep 12, 2006 | 4.018 | 4.088 | 4.003 | 4.065 | 2,884,800 | +0.01(+0.31%) |
Sep 11, 2006 | 3.922 | 4.110 | 3.902 | 4.053 | 3,676,000 | +0.13(+3.31%) |
Sep 08, 2006 | 3.825 | 3.938 | 3.825 | 3.922 | 3,578,400 | +0.11(+2.89%) |
Sep 07, 2006 | 3.740 | 3.828 | 3.740 | 3.812 | 3,242,400 | +0.05(+1.33%) |
Sep 06, 2006 | 3.770 | 3.830 | 3.695 | 3.763 | 4,019,200 | -0.02(-0.66%) |
Sep 05, 2006 | 3.845 | 3.845 | 3.775 | 3.788 | 3,586,400 | -0.06(-1.69%) |
Sep 01, 2006 | 3.888 | 3.928 | 3.853 | 3.853 | 1,785,600 | -0.01(-0.26%) |
Aug 31, 2006 | 3.987 | 3.993 | 3.817 | 3.862 | 3,224,800 | -0.08(-1.97%) |
Aug 30, 2006 | 3.850 | 3.960 | 3.848 | 3.940 | 3,978,800 | +0.04(+1.16%) |
Aug 29, 2006 | 3.947 | 3.973 | 3.835 | 3.895 | 4,953,200 | -0.06(-1.58%) |
Aug 28, 2006 | 3.925 | 4.025 | 3.775 | 3.958 | 11,277,600 | -0.17(-4.12%) |
Aug 25, 2006 | 4.473 | 4.473 | 4.082 | 4.128 | 9,447,200 | -0.34(-7.71%) |
Aug 24, 2006 | 4.470 | 4.485 | 4.400 | 4.473 | 1,906,400 | +0.03(+0.73%) |
Aug 23, 2006 | 4.482 | 4.530 | 4.435 | 4.440 | 1,982,000 | -0.04(-0.95%) |
Aug 22, 2006 | 4.475 | 4.513 | 4.452 | 4.482 | 2,232,800 | +0.01(+0.22%) |
Aug 21, 2006 | 4.500 | 4.515 | 4.430 | 4.473 | 4,744,800 | -0.04(-0.89%) |
Aug 18, 2006 | 4.505 | 4.572 | 4.455 | 4.513 | 4,449,600 | +0.03(+0.61%) |
Aug 17, 2006 | 4.412 | 4.525 | 4.378 | 4.485 | 4,297,200 | +0.07(+1.64%) |
Aug 16, 2006 | 4.338 | 4.425 | 4.315 | 4.412 | 4,333,200 | +0.11(+2.50%) |
Aug 15, 2006 | 4.367 | 4.388 | 4.303 | 4.305 | 3,052,800 | -0.01(-0.17%) |
Aug 14, 2006 | 4.303 | 4.388 | 4.285 | 4.312 | 3,279,600 | +0.04(+0.94%) |
Aug 11, 2006 | 4.312 | 4.327 | 4.240 | 4.272 | 3,032,400 | -0.04(-0.93%) |
Aug 10, 2006 | 4.268 | 4.345 | 4.213 | 4.312 | 3,793,600 | +0.05(+1.11%) |
Aug 09, 2006 | 4.240 | 4.350 | 4.220 | 4.265 | 2,220,000 | -0.06(-1.44%) |
Aug 08, 2006 | 4.353 | 4.415 | 4.317 | 4.327 | 2,185,600 | -0.01(-0.23%) |
Aug 07, 2006 | 4.338 | 4.428 | 4.317 | 4.338 | 4,283,600 | +0.00(+0.00%) |
Aug 04, 2006 | 4.253 | 4.353 | 4.237 | 4.338 | 7,009,600 | +0.17(+4.02%) |
Aug 03, 2006 | 4.043 | 4.235 | 4.018 | 4.170 | 4,736,800 | +0.13(+3.15%) |
Aug 02, 2006 | 3.980 | 4.067 | 3.978 | 4.043 | 4,170,400 | +0.07(+1.83%) |
Aug 01, 2006 | 4.060 | 4.060 | 3.735 | 3.970 | 7,291,600 | -0.09(-2.28%) |
Jul 31, 2006 | 3.928 | 4.090 | 3.902 | 4.062 | 3,844,800 | +0.15(+3.77%) |
Jul 28, 2006 | 3.933 | 4.010 | 3.848 | 3.915 | 4,634,400 | +0.06(+1.49%) |
Jul 27, 2006 | 3.947 | 4.020 | 3.835 | 3.857 | 4,134,000 | -0.06(-1.66%) |
Jul 26, 2006 | 3.975 | 4.062 | 3.880 | 3.922 | 10,884,000 | -0.07(-1.69%) |
Jul 25, 2006 | 3.850 | 4.200 | 3.672 | 3.990 | 13,607,600 | +0.28(+7.47%) |
Jul 24, 2006 | 3.640 | 3.822 | 3.625 | 3.712 | 7,467,600 | +0.07(+2.06%) |
Jul 21, 2006 | 3.680 | 3.683 | 3.575 | 3.638 | 6,259,200 | -0.04(-1.15%) |
Jul 20, 2006 | 3.725 | 3.763 | 3.640 | 3.680 | 5,458,000 | -0.03(-0.74%) |
Jul 19, 2006 | 3.400 | 3.748 | 3.325 | 3.708 | 14,360,800 | +0.31(+9.04%) |
Jul 18, 2006 | 3.750 | 3.800 | 3.312 | 3.400 | 80,399,600 | -1.86(-35.36%) |
Jul 17, 2006 | 5.160 | 5.345 | 5.160 | 5.260 | 6,840,000 | +0.13(+2.58%) |
Jul 14, 2006 | 5.205 | 5.213 | 5.025 | 5.128 | 10,682,400 | -0.11(-2.05%) |
Jul 13, 2006 | 5.497 | 5.500 | 5.115 | 5.235 | 17,622,400 | -0.26(-4.77%) |
Jul 12, 2006 | 5.673 | 5.705 | 5.482 | 5.497 | 7,693,600 | -0.18(-3.13%) |
Jul 11, 2006 | 5.853 | 5.853 | 5.575 | 5.675 | 8,793,600 | -0.21(-3.53%) |
Jul 10, 2006 | 5.812 | 5.933 | 5.755 | 5.883 | 5,625,600 | +0.09(+1.55%) |
Jul 07, 2006 | 5.812 | 5.883 | 5.772 | 5.793 | 3,365,600 | -0.04(-0.77%) |
Jul 06, 2006 | 5.862 | 5.940 | 5.790 | 5.838 | 3,539,200 | -0.04(-0.68%) |
Jul 05, 2006 | 5.902 | 5.907 | 5.815 | 5.878 | 2,862,400 | -0.06(-1.05%) |