Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 9.110 | 9.449 | 9.052 | 9.356 | 1,111,998 | +0.33(+3.69%) |
Sep 28, 2006 | 8.760 | 9.099 | 8.591 | 9.023 | 618,328 | +0.47(+5.53%) |
Sep 27, 2006 | 8.848 | 8.993 | 8.485 | 8.550 | 818,159 | -0.12(-1.41%) |
Sep 26, 2006 | 8.292 | 8.701 | 8.118 | 8.672 | 738,878 | +0.58(+7.22%) |
Sep 25, 2006 | 8.135 | 8.170 | 7.744 | 8.088 | 628,431 | -0.05(-0.57%) |
Sep 22, 2006 | 9.139 | 9.139 | 8.024 | 8.135 | 1,424,673 | -1.00(-10.99%) |
Sep 21, 2006 | 8.912 | 9.338 | 8.853 | 9.139 | 1,215,596 | +0.29(+3.30%) |
Sep 20, 2006 | 8.030 | 8.859 | 8.007 | 8.848 | 1,404,810 | +0.88(+10.99%) |
Sep 19, 2006 | 7.972 | 7.995 | 7.709 | 7.972 | 270,893 | +0.06(+0.74%) |
Sep 18, 2006 | 7.709 | 7.995 | 7.615 | 7.913 | 316,955 | +0.30(+3.91%) |
Sep 15, 2006 | 8.007 | 8.141 | 7.580 | 7.615 | 432,881 | -0.38(-4.75%) |
Sep 14, 2006 | 8.088 | 8.123 | 7.884 | 7.995 | 200,002 | -0.16(-1.93%) |
Sep 13, 2006 | 8.112 | 8.193 | 7.884 | 8.153 | 351,887 | +0.08(+1.01%) |
Sep 12, 2006 | 7.837 | 8.164 | 7.633 | 8.071 | 445,553 | +0.29(+3.75%) |
Sep 11, 2006 | 7.738 | 7.913 | 7.680 | 7.779 | 419,696 | +0.13(+1.76%) |
Sep 08, 2006 | 7.738 | 7.977 | 7.463 | 7.644 | 384,250 | -0.18(-2.31%) |
Sep 07, 2006 | 7.358 | 7.942 | 7.329 | 7.826 | 588,020 | +0.27(+3.55%) |
Sep 06, 2006 | 7.417 | 7.767 | 7.037 | 7.557 | 801,550 | +0.14(+1.89%) |
Sep 05, 2006 | 6.920 | 7.534 | 6.891 | 7.417 | 791,447 | +0.50(+7.26%) |
Sep 01, 2006 | 6.687 | 7.066 | 6.687 | 6.914 | 410,449 | +0.23(+3.41%) |
Aug 31, 2006 | 6.179 | 6.696 | 6.091 | 6.687 | 878,092 | +0.65(+10.84%) |
Aug 30, 2006 | 5.472 | 6.161 | 5.472 | 6.033 | 919,873 | +1.16(+23.71%) |
Aug 29, 2006 | 4.701 | 4.952 | 4.701 | 4.876 | 104,453 | +0.18(+3.73%) |
Aug 28, 2006 | 4.672 | 4.765 | 4.660 | 4.701 | 34,418 | -0.01(-0.12%) |
Aug 25, 2006 | 4.584 | 4.719 | 4.584 | 4.707 | 14,897 | +0.06(+1.38%) |
Aug 24, 2006 | 4.725 | 4.742 | 4.631 | 4.643 | 42,979 | -0.09(-1.85%) |
Aug 23, 2006 | 4.765 | 4.835 | 4.730 | 4.730 | 57,363 | -0.06(-1.22%) |
Aug 22, 2006 | 4.684 | 4.806 | 4.684 | 4.789 | 21,404 | +0.08(+1.61%) |
Aug 21, 2006 | 4.590 | 4.713 | 4.538 | 4.713 | 16,267 | +0.08(+1.77%) |
Aug 18, 2006 | 4.701 | 4.701 | 4.561 | 4.631 | 22,431 | -0.06(-1.37%) |
Aug 17, 2006 | 4.649 | 4.736 | 4.643 | 4.695 | 25,171 | +0.05(+1.13%) |
Aug 16, 2006 | 4.847 | 4.847 | 4.643 | 4.643 | 42,637 | -0.17(-3.52%) |
Aug 15, 2006 | 4.695 | 4.830 | 4.666 | 4.812 | 48,973 | +0.18(+3.78%) |
Aug 14, 2006 | 4.555 | 4.678 | 4.555 | 4.637 | 35,103 | +0.11(+2.32%) |
Aug 11, 2006 | 4.643 | 4.643 | 4.514 | 4.532 | 24,829 | -0.12(-2.63%) |
Aug 10, 2006 | 4.555 | 4.678 | 4.532 | 4.654 | 23,459 | +0.08(+1.66%) |
Aug 09, 2006 | 4.584 | 4.631 | 4.567 | 4.579 | 29,623 | +0.05(+1.16%) |
Aug 08, 2006 | 4.532 | 4.631 | 4.503 | 4.526 | 37,500 | -0.04(-0.77%) |
Aug 07, 2006 | 4.526 | 4.584 | 4.497 | 4.561 | 40,753 | +0.02(+0.51%) |
Aug 04, 2006 | 4.672 | 4.672 | 4.362 | 4.538 | 64,726 | -0.08(-1.77%) |
Aug 03, 2006 | 4.555 | 4.654 | 4.526 | 4.619 | 39,384 | +0.04(+0.76%) |
Aug 02, 2006 | 4.672 | 4.719 | 4.520 | 4.584 | 35,274 | -0.06(-1.26%) |
Aug 01, 2006 | 4.660 | 4.707 | 4.590 | 4.643 | 28,596 | -0.05(-1.00%) |
Jul 31, 2006 | 4.614 | 4.713 | 4.614 | 4.689 | 27,226 | +0.02(+0.38%) |
Jul 28, 2006 | 4.649 | 4.719 | 4.643 | 4.672 | 31,849 | +0.08(+1.65%) |
Jul 27, 2006 | 4.619 | 4.701 | 4.497 | 4.596 | 66,952 | -0.08(-1.75%) |
Jul 26, 2006 | 4.643 | 4.760 | 4.596 | 4.678 | 98,460 | +0.01(+0.13%) |
Jul 25, 2006 | 4.584 | 4.730 | 4.526 | 4.672 | 215,242 | +0.14(+3.09%) |
Jul 24, 2006 | 4.304 | 4.532 | 4.275 | 4.532 | 79,452 | +0.23(+5.29%) |
Jul 21, 2006 | 4.438 | 4.468 | 4.146 | 4.304 | 46,747 | -0.19(-4.29%) |
Jul 20, 2006 | 4.497 | 4.614 | 4.468 | 4.497 | 57,363 | +0.00(+0.00%) |
Jul 19, 2006 | 4.316 | 4.538 | 4.269 | 4.497 | 64,897 | +0.20(+4.76%) |
Jul 18, 2006 | 4.292 | 4.316 | 4.234 | 4.292 | 35,616 | +0.06(+1.38%) |
Jul 17, 2006 | 4.187 | 4.263 | 4.146 | 4.234 | 65,925 | -0.01(-0.28%) |
Jul 14, 2006 | 4.438 | 4.468 | 4.205 | 4.246 | 63,356 | -0.16(-3.71%) |
Jul 13, 2006 | 4.526 | 4.549 | 4.409 | 4.409 | 112,672 | -0.15(-3.21%) |
Jul 12, 2006 | 4.637 | 4.672 | 4.497 | 4.555 | 45,890 | -0.12(-2.50%) |
Jul 11, 2006 | 4.643 | 4.754 | 4.444 | 4.672 | 134,419 | -0.01(-0.12%) |
Jul 10, 2006 | 4.643 | 4.719 | 4.619 | 4.678 | 76,541 | +0.07(+1.52%) |
Jul 07, 2006 | 4.806 | 4.847 | 4.561 | 4.608 | 365,243 | -0.25(-5.05%) |
Jul 06, 2006 | 4.818 | 5.028 | 4.818 | 4.853 | 210,618 | +0.04(+0.73%) |
Jul 05, 2006 | 4.549 | 5.081 | 4.543 | 4.818 | 264,386 | +0.30(+6.59%) |