Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 2.176 | 2.215 | 2.168 | 2.207 | 122,744 | +0.01(+0.35%) |
Aug 30, 2006 | 2.199 | 2.222 | 2.168 | 2.199 | 114,141 | +0.02(+1.07%) |
Aug 29, 2006 | 2.308 | 2.308 | 2.176 | 2.176 | 180,817 | -0.11(-4.75%) |
Aug 28, 2006 | 2.315 | 2.377 | 2.269 | 2.284 | 125,456 | -0.03(-1.34%) |
Aug 25, 2006 | 2.292 | 2.486 | 2.292 | 2.315 | 82,361 | +0.02(+1.01%) |
Aug 24, 2006 | 2.230 | 2.308 | 2.207 | 2.292 | 63,135 | +0.04(+1.72%) |
Aug 23, 2006 | 2.230 | 2.294 | 2.230 | 2.253 | 123,473 | +0.04(+1.75%) |
Aug 22, 2006 | 2.199 | 2.284 | 2.168 | 2.215 | 120,714 | +0.02(+0.70%) |
Aug 21, 2006 | 2.238 | 2.238 | 2.184 | 2.199 | 50,572 | -0.02(-1.05%) |
Aug 18, 2006 | 2.238 | 2.246 | 2.207 | 2.222 | 60,857 | +0.02(+0.70%) |
Aug 17, 2006 | 2.191 | 2.238 | 2.161 | 2.207 | 107,262 | +0.04(+1.79%) |
Aug 16, 2006 | 2.199 | 2.210 | 2.168 | 2.168 | 225,984 | +0.00(+0.00%) |
Aug 15, 2006 | 2.130 | 2.222 | 2.130 | 2.168 | 134,233 | +0.04(+1.82%) |
Aug 14, 2006 | 2.168 | 2.199 | 2.130 | 2.130 | 102,024 | -0.05(-2.48%) |
Aug 11, 2006 | 2.106 | 2.191 | 2.068 | 2.184 | 165,617 | +0.08(+3.68%) |
Aug 10, 2006 | 2.114 | 2.238 | 2.049 | 2.106 | 1,005,765 | +0.02(+1.12%) |
Aug 09, 2006 | 2.122 | 2.191 | 2.013 | 2.083 | 313,054 | -0.03(-1.47%) |
Aug 08, 2006 | 2.184 | 2.184 | 2.037 | 2.114 | 412,522 | -0.06(-2.85%) |
Aug 07, 2006 | 2.207 | 2.222 | 2.130 | 2.176 | 224,878 | +0.01(+0.36%) |
Aug 04, 2006 | 2.230 | 2.253 | 2.161 | 2.168 | 300,976 | -0.03(-1.41%) |
Aug 03, 2006 | 2.269 | 2.308 | 2.145 | 2.199 | 669,897 | -0.11(-4.70%) |
Aug 02, 2006 | 2.904 | 2.904 | 2.083 | 2.308 | 7,530,198 | -0.83(-26.42%) |
Aug 01, 2006 | 3.028 | 3.190 | 3.028 | 3.136 | 91,040 | -0.08(-2.41%) |
Jul 31, 2006 | 3.074 | 3.283 | 3.028 | 3.214 | 27,288 | +0.04(+1.22%) |
Jul 28, 2006 | 3.082 | 3.283 | 3.051 | 3.175 | 103,172 | +0.09(+3.01%) |
Jul 27, 2006 | 3.028 | 3.121 | 3.020 | 3.082 | 117,886 | +0.02(+0.51%) |
Jul 26, 2006 | 2.997 | 3.090 | 2.919 | 3.067 | 117,818 | +0.08(+2.59%) |
Jul 25, 2006 | 2.989 | 3.074 | 2.958 | 2.989 | 65,071 | -0.09(-2.77%) |
Jul 24, 2006 | 2.989 | 3.105 | 2.981 | 3.074 | 29,630 | +0.11(+3.66%) |
Jul 21, 2006 | 3.020 | 3.121 | 2.935 | 2.966 | 43,995 | -0.05(-1.79%) |
Jul 20, 2006 | 3.043 | 3.121 | 3.012 | 3.020 | 93,609 | -0.03(-1.02%) |
Jul 19, 2006 | 2.989 | 3.074 | 2.989 | 3.051 | 78,983 | +0.05(+1.55%) |
Jul 18, 2006 | 3.067 | 3.067 | 2.981 | 3.005 | 11,471 | -0.03(-1.02%) |
Jul 17, 2006 | 2.927 | 3.082 | 2.927 | 3.036 | 124,043 | +0.09(+2.89%) |
Jul 14, 2006 | 3.012 | 3.012 | 2.919 | 2.950 | 39,532 | -0.05(-1.80%) |
Jul 13, 2006 | 3.020 | 3.299 | 2.904 | 3.005 | 88,987 | -0.04(-1.27%) |
Jul 12, 2006 | 3.098 | 3.136 | 3.036 | 3.043 | 44,482 | -0.07(-2.24%) |
Jul 11, 2006 | 3.082 | 3.113 | 3.067 | 3.113 | 54,229 | +0.05(+1.52%) |
Jul 10, 2006 | 3.175 | 3.221 | 3.020 | 3.067 | 48,942 | -0.12(-3.88%) |
Jul 07, 2006 | 3.098 | 3.268 | 3.067 | 3.190 | 79,483 | +0.08(+2.49%) |
Jul 06, 2006 | 3.090 | 3.144 | 3.036 | 3.113 | 102,612 | +0.02(+0.75%) |
Jul 05, 2006 | 2.958 | 3.090 | 2.943 | 3.090 | 258,354 | +0.14(+4.72%) |
Jul 03, 2006 | 3.152 | 3.152 | 2.834 | 2.950 | 58,210 | -0.17(-5.46%) |
Jun 30, 2006 | 2.935 | 3.121 | 2.935 | 3.121 | 99,601 | +0.16(+5.50%) |
Jun 29, 2006 | 3.121 | 3.121 | 2.873 | 2.958 | 201,193 | -0.14(-4.50%) |
Jun 28, 2006 | 2.912 | 3.144 | 2.912 | 3.098 | 281,803 | +0.19(+6.67%) |
Jun 27, 2006 | 2.826 | 2.958 | 2.826 | 2.904 | 237,754 | +0.05(+1.90%) |
Jun 26, 2006 | 2.981 | 3.020 | 2.826 | 2.850 | 306,309 | -0.15(-5.15%) |
Jun 23, 2006 | 3.082 | 3.090 | 2.997 | 3.005 | 107,403 | -0.09(-3.00%) |
Jun 22, 2006 | 3.152 | 3.152 | 3.074 | 3.098 | 86,375 | -0.04(-1.23%) |
Jun 21, 2006 | 3.074 | 3.252 | 3.059 | 3.136 | 101,009 | +0.05(+1.76%) |
Jun 20, 2006 | 3.167 | 3.167 | 3.059 | 3.082 | 223,283 | -0.06(-1.97%) |
Jun 19, 2006 | 3.322 | 3.322 | 3.128 | 3.144 | 119,006 | -0.15(-4.47%) |
Jun 16, 2006 | 3.353 | 3.353 | 3.291 | 3.291 | 42,031 | -0.03(-0.93%) |
Jun 15, 2006 | 3.291 | 3.376 | 3.268 | 3.322 | 73,057 | +0.05(+1.42%) |
Jun 14, 2006 | 3.268 | 3.316 | 3.268 | 3.276 | 84,208 | -0.02(-0.47%) |
Jun 13, 2006 | 3.291 | 3.361 | 3.291 | 3.291 | 98,858 | -0.02(-0.47%) |
Jun 12, 2006 | 3.276 | 3.322 | 3.260 | 3.307 | 68,700 | +0.02(+0.47%) |
Jun 09, 2006 | 3.338 | 3.369 | 3.283 | 3.291 | 81,779 | -0.06(-1.85%) |
Jun 08, 2006 | 3.330 | 3.392 | 3.299 | 3.353 | 161,962 | +0.01(+0.23%) |
Jun 07, 2006 | 3.369 | 3.461 | 3.330 | 3.345 | 74,347 | -0.05(-1.37%) |
Jun 06, 2006 | 3.508 | 3.554 | 3.369 | 3.392 | 122,394 | -0.14(-3.95%) |
Jun 05, 2006 | 3.500 | 3.562 | 3.454 | 3.531 | 70,362 | +0.05(+1.33%) |
Jun 02, 2006 | 3.500 | 3.562 | 3.423 | 3.485 | 251,188 | +0.06(+1.81%) |