Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.078 | 3.263 | 3.078 | 3.214 | 18,465 | +0.14(+4.43%) |
Aug 30, 2006 | 3.458 | 3.458 | 3.068 | 3.078 | 34,519 | -0.23(-7.06%) |
Aug 29, 2006 | 3.263 | 3.458 | 3.204 | 3.312 | 16,433 | +0.09(+2.72%) |
Aug 28, 2006 | 3.516 | 3.516 | 3.195 | 3.224 | 33,626 | -0.19(-5.70%) |
Aug 25, 2006 | 3.312 | 3.536 | 3.312 | 3.419 | 21,265 | -0.09(-2.50%) |
Aug 24, 2006 | 3.136 | 3.604 | 3.136 | 3.506 | 91,732 | +0.29(+9.09%) |
Aug 23, 2006 | 3.185 | 3.389 | 3.165 | 3.214 | 55,227 | -0.07(-2.08%) |
Aug 22, 2006 | 3.467 | 3.650 | 3.126 | 3.282 | 212,286 | -0.36(-9.89%) |
Aug 21, 2006 | 2.464 | 4.558 | 2.425 | 3.643 | 831,931 | +1.22(+50.20%) |
Aug 18, 2006 | 2.649 | 2.649 | 2.425 | 2.425 | 7,905 | -0.01(-0.40%) |
Aug 17, 2006 | 2.464 | 2.562 | 2.386 | 2.435 | 15,044 | +0.02(+0.81%) |
Aug 16, 2006 | 2.562 | 2.669 | 2.415 | 2.415 | 10,844 | -0.13(-4.98%) |
Aug 15, 2006 | 2.162 | 2.698 | 2.162 | 2.542 | 18,379 | +0.25(+11.06%) |
Aug 14, 2006 | 2.308 | 2.513 | 2.289 | 2.289 | 2,276 | +0.07(+3.07%) |
Aug 11, 2006 | 2.221 | 2.221 | 2.221 | 2.221 | 102 | +0.07(+3.17%) |
Aug 10, 2006 | 2.279 | 2.279 | 2.143 | 2.152 | 6,981 | -0.14(-5.96%) |
Aug 09, 2006 | 2.289 | 2.289 | 2.289 | 2.289 | 102 | +0.00(+0.00%) |
Aug 08, 2006 | 2.299 | 2.328 | 2.289 | 2.289 | 5,852 | -0.07(-2.89%) |
Aug 07, 2006 | 2.415 | 2.415 | 2.357 | 2.357 | 410 | -0.01(-0.41%) |
Aug 04, 2006 | 2.493 | 2.493 | 2.260 | 2.367 | 2,176 | -0.06(-2.41%) |
Aug 03, 2006 | 2.415 | 2.591 | 2.318 | 2.425 | 3,490 | +0.02(+0.81%) |
Aug 02, 2006 | 2.396 | 2.484 | 2.308 | 2.406 | 7,497 | -0.02(-0.80%) |
Aug 01, 2006 | 2.484 | 2.620 | 2.250 | 2.425 | 22,063 | -0.09(-3.49%) |
Jul 31, 2006 | 2.669 | 2.669 | 2.474 | 2.513 | 17,248 | -0.02(-0.77%) |
Jul 28, 2006 | 2.542 | 2.669 | 2.484 | 2.532 | 5,749 | +0.00(+0.00%) |
Jul 27, 2006 | 2.581 | 2.591 | 2.532 | 2.532 | 3,685 | -0.09(-3.35%) |
Jul 26, 2006 | 2.581 | 2.620 | 2.581 | 2.620 | 2,053 | -0.07(-2.54%) |
Jul 25, 2006 | 2.581 | 2.688 | 2.581 | 2.688 | 487 | +0.11(+4.15%) |
Jul 24, 2006 | 2.698 | 2.698 | 2.581 | 2.581 | 308 | -0.04(-1.49%) |
Jul 21, 2006 | 2.620 | 2.620 | 2.620 | 2.620 | 2,269 | -0.04(-1.47%) |
Jul 20, 2006 | 2.581 | 2.659 | 2.581 | 2.659 | 1,466 | +0.04(+1.49%) |
Jul 19, 2006 | 2.582 | 2.620 | 2.581 | 2.620 | 2,361 | +0.03(+1.13%) |
Jul 18, 2006 | 2.659 | 2.659 | 2.581 | 2.591 | 3,490 | -0.04(-1.48%) |
Jul 17, 2006 | 2.649 | 2.747 | 2.591 | 2.630 | 7,113 | -0.14(-4.93%) |
Jul 14, 2006 | 2.776 | 2.776 | 2.766 | 2.766 | 1,101 | +0.07(+2.53%) |
Jul 13, 2006 | 2.727 | 2.766 | 2.649 | 2.698 | 5,595 | -0.06(-2.12%) |
Jul 12, 2006 | 2.756 | 2.795 | 2.737 | 2.756 | 3,901 | +0.04(+1.43%) |
Jul 11, 2006 | 2.776 | 2.854 | 2.717 | 2.717 | 6,514 | -0.05(-1.76%) |
Jul 10, 2006 | 2.738 | 2.866 | 2.738 | 2.766 | 9,158 | +0.03(+1.07%) |
Jul 07, 2006 | 2.912 | 2.912 | 2.727 | 2.737 | 4,517 | -0.05(-1.75%) |
Jul 06, 2006 | 2.893 | 2.893 | 2.727 | 2.786 | 3,388 | -0.08(-2.72%) |
Jul 05, 2006 | 2.688 | 2.912 | 2.678 | 2.863 | 7,940 | +0.22(+8.49%) |
Jul 03, 2006 | 2.639 | 2.639 | 2.639 | 2.639 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 2.639 | 2.639 | 2.639 | 2.639 | 2,040 | -0.02(-0.73%) |
Jun 29, 2006 | 2.649 | 2.767 | 2.649 | 2.659 | 2,977 | +0.00(+0.00%) |
Jun 28, 2006 | 2.698 | 2.698 | 2.649 | 2.659 | 821 | -0.06(-2.15%) |
Jun 27, 2006 | 2.639 | 2.795 | 2.639 | 2.717 | 2,874 | -0.09(-3.13%) |
Jun 26, 2006 | 2.766 | 2.854 | 2.766 | 2.805 | 9,651 | +0.16(+5.88%) |
Jun 23, 2006 | 2.630 | 2.649 | 2.630 | 2.649 | 2,017 | +0.04(+1.49%) |
Jun 22, 2006 | 2.630 | 2.708 | 2.610 | 2.610 | 1,745 | -0.03(-1.11%) |
Jun 21, 2006 | 2.776 | 2.805 | 2.630 | 2.639 | 7,002 | -0.04(-1.45%) |
Jun 20, 2006 | 2.815 | 2.815 | 2.532 | 2.678 | 18,323 | -0.08(-2.83%) |
Jun 19, 2006 | 2.649 | 2.776 | 2.620 | 2.756 | 7,980 | +0.06(+2.24%) |
Jun 16, 2006 | 2.542 | 2.756 | 2.532 | 2.696 | 63,960 | +0.04(+1.39%) |
Jun 15, 2006 | 2.698 | 2.854 | 2.562 | 2.659 | 123,411 | -0.07(-2.50%) |
Jun 14, 2006 | 2.630 | 2.863 | 2.591 | 2.727 | 75,482 | +0.19(+7.28%) |
Jun 13, 2006 | 2.659 | 2.844 | 2.532 | 2.542 | 26,664 | -0.12(-4.40%) |
Jun 12, 2006 | 3.049 | 3.063 | 2.659 | 2.659 | 28,286 | -0.40(-12.95%) |
Jun 09, 2006 | 3.117 | 3.117 | 3.054 | 3.054 | 2,464 | -0.01(-0.44%) |
Jun 08, 2006 | 3.185 | 3.185 | 3.019 | 3.068 | 22,793 | +0.01(+0.32%) |
Jun 07, 2006 | 3.068 | 3.078 | 3.058 | 3.058 | 6,417 | -0.06(-1.88%) |
Jun 06, 2006 | 3.312 | 3.312 | 2.971 | 3.117 | 12,700 | -0.11(-3.32%) |
Jun 05, 2006 | 3.214 | 3.253 | 3.214 | 3.224 | 3,980 | +0.01(+0.30%) |
Jun 02, 2006 | 3.126 | 3.224 | 3.068 | 3.214 | 4,312 | +0.10(+3.13%) |