Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 2.951 | 3.010 | 2.946 | 2.951 | 127,610 | -0.00(-0.17%) |
Sep 28, 2006 | 3.000 | 3.050 | 2.941 | 2.956 | 258,893 | -0.07(-2.29%) |
Sep 27, 2006 | 3.015 | 3.055 | 2.995 | 3.025 | 138,128 | -0.01(-0.33%) |
Sep 26, 2006 | 3.074 | 3.074 | 2.975 | 3.035 | 251,136 | -0.06(-1.92%) |
Sep 25, 2006 | 3.114 | 3.119 | 2.995 | 3.094 | 297,851 | -0.00(-0.16%) |
Sep 22, 2006 | 3.104 | 3.144 | 3.045 | 3.099 | 188,474 | -0.02(-0.79%) |
Sep 21, 2006 | 3.114 | 3.188 | 3.104 | 3.124 | 301,281 | +0.00(+0.00%) |
Sep 20, 2006 | 3.183 | 3.198 | 3.119 | 3.124 | 318,949 | -0.06(-1.87%) |
Sep 19, 2006 | 3.223 | 3.233 | 3.159 | 3.183 | 260,339 | -0.02(-0.77%) |
Sep 18, 2006 | 3.178 | 3.248 | 3.154 | 3.208 | 455,879 | +0.03(+0.93%) |
Sep 15, 2006 | 3.163 | 3.203 | 3.119 | 3.178 | 731,821 | +0.07(+2.23%) |
Sep 14, 2006 | 3.168 | 3.243 | 3.060 | 3.109 | 1,871,968 | +0.03(+1.13%) |
Sep 13, 2006 | 3.787 | 3.787 | 2.931 | 3.074 | 4,189,643 | -0.64(-17.31%) |
Sep 12, 2006 | 3.966 | 4.030 | 3.644 | 3.718 | 766,711 | -0.33(-8.08%) |
Sep 11, 2006 | 4.654 | 4.654 | 4.045 | 4.045 | 659,055 | -0.61(-13.18%) |
Sep 08, 2006 | 4.718 | 4.718 | 4.659 | 4.659 | 143,016 | -0.06(-1.36%) |
Sep 07, 2006 | 4.748 | 4.782 | 4.673 | 4.723 | 171,895 | -0.05(-1.14%) |
Sep 06, 2006 | 4.718 | 4.807 | 4.678 | 4.777 | 91,461 | +0.05(+1.15%) |
Sep 05, 2006 | 4.683 | 4.763 | 4.634 | 4.723 | 181,819 | -0.00(-0.10%) |
Sep 01, 2006 | 4.802 | 4.847 | 4.723 | 4.728 | 38,731 | -0.07(-1.44%) |
Aug 31, 2006 | 4.871 | 4.901 | 4.796 | 4.797 | 38,301 | -0.09(-1.82%) |
Aug 30, 2006 | 4.852 | 4.941 | 4.842 | 4.886 | 58,478 | +0.03(+0.61%) |
Aug 29, 2006 | 4.837 | 4.876 | 4.782 | 4.857 | 59,856 | +0.03(+0.62%) |
Aug 28, 2006 | 4.832 | 4.901 | 4.802 | 4.827 | 96,336 | -0.02(-0.41%) |
Aug 25, 2006 | 4.970 | 4.975 | 4.777 | 4.847 | 98,842 | -0.11(-2.20%) |
Aug 24, 2006 | 4.936 | 5.025 | 4.901 | 4.956 | 85,689 | +0.03(+0.70%) |
Aug 23, 2006 | 5.070 | 5.070 | 4.852 | 4.921 | 59,244 | -0.15(-3.02%) |
Aug 22, 2006 | 4.931 | 5.104 | 4.901 | 5.074 | 68,657 | +0.13(+2.60%) |
Aug 21, 2006 | 4.931 | 4.946 | 4.837 | 4.946 | 99,767 | +0.01(+0.20%) |
Aug 18, 2006 | 4.797 | 4.995 | 4.782 | 4.936 | 116,187 | +0.16(+3.32%) |
Aug 17, 2006 | 4.802 | 4.901 | 4.698 | 4.777 | 175,644 | -0.04(-0.92%) |
Aug 16, 2006 | 4.772 | 4.891 | 4.654 | 4.822 | 123,772 | +0.06(+1.25%) |
Aug 15, 2006 | 4.871 | 4.921 | 4.619 | 4.763 | 214,691 | -0.08(-1.64%) |
Aug 14, 2006 | 4.862 | 4.980 | 4.817 | 4.842 | 162,803 | -0.01(-0.31%) |
Aug 11, 2006 | 4.916 | 5.025 | 4.852 | 4.857 | 160,870 | -0.05(-1.01%) |
Aug 10, 2006 | 4.995 | 5.074 | 4.876 | 4.906 | 174,630 | -0.11(-2.17%) |
Aug 09, 2006 | 5.213 | 5.213 | 4.985 | 5.015 | 173,335 | -0.18(-3.43%) |
Aug 08, 2006 | 5.099 | 5.263 | 5.089 | 5.193 | 91,657 | +0.05(+0.96%) |
Aug 07, 2006 | 5.218 | 5.248 | 5.065 | 5.144 | 150,447 | -0.16(-2.99%) |
Aug 04, 2006 | 5.272 | 5.416 | 5.198 | 5.302 | 289,664 | +0.02(+0.37%) |
Aug 03, 2006 | 5.258 | 5.347 | 5.119 | 5.282 | 155,808 | +0.12(+2.40%) |
Aug 02, 2006 | 5.297 | 5.322 | 4.970 | 5.159 | 241,166 | -0.14(-2.71%) |
Aug 01, 2006 | 5.253 | 5.322 | 5.188 | 5.302 | 102,331 | +0.04(+0.75%) |
Jul 31, 2006 | 5.124 | 5.317 | 5.094 | 5.263 | 106,080 | +0.18(+3.51%) |
Jul 28, 2006 | 5.396 | 5.396 | 5.050 | 5.084 | 260,268 | -0.26(-4.91%) |
Jul 27, 2006 | 5.213 | 5.421 | 5.193 | 5.347 | 563,594 | +0.17(+3.35%) |
Jul 26, 2006 | 4.926 | 5.198 | 4.886 | 5.173 | 305,486 | +0.21(+4.19%) |
Jul 25, 2006 | 4.867 | 5.010 | 4.822 | 4.966 | 101,765 | +0.04(+0.91%) |
Jul 24, 2006 | 4.842 | 4.951 | 4.792 | 4.921 | 83,152 | +0.09(+1.84%) |
Jul 21, 2006 | 4.936 | 4.941 | 4.728 | 4.832 | 154,420 | -0.10(-2.11%) |
Jul 20, 2006 | 4.980 | 4.980 | 4.857 | 4.936 | 125,487 | -0.05(-0.99%) |
Jul 19, 2006 | 4.916 | 5.050 | 4.565 | 4.985 | 203,955 | +0.08(+1.72%) |
Jul 18, 2006 | 4.733 | 4.901 | 4.604 | 4.901 | 1,193,865 | +0.18(+3.88%) |
Jul 17, 2006 | 4.698 | 4.852 | 4.525 | 4.718 | 529,580 | +0.04(+0.85%) |
Jul 14, 2006 | 4.733 | 4.782 | 4.569 | 4.678 | 815,972 | -0.10(-2.17%) |
Jul 13, 2006 | 4.837 | 4.842 | 4.589 | 4.782 | 287,745 | -0.10(-2.03%) |
Jul 12, 2006 | 4.985 | 4.990 | 4.832 | 4.881 | 101,062 | -0.13(-2.57%) |
Jul 11, 2006 | 5.074 | 5.099 | 4.703 | 5.010 | 220,753 | +0.12(+2.43%) |
Jul 10, 2006 | 5.020 | 5.020 | 4.862 | 4.891 | 127,891 | -0.13(-2.66%) |
Jul 07, 2006 | 4.961 | 5.045 | 4.896 | 5.025 | 90,120 | +0.06(+1.30%) |
Jul 06, 2006 | 5.040 | 5.159 | 4.926 | 4.961 | 131,315 | -0.05(-1.09%) |
Jul 05, 2006 | 4.901 | 5.020 | 4.673 | 5.015 | 435,377 | +0.09(+1.91%) |