Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.513 | 5.734 | 5.513 | 5.679 | 75,323 | +0.21(+3.86%) |
Sep 28, 2006 | 5.394 | 5.706 | 5.302 | 5.468 | 125,200 | +0.18(+3.47%) |
Sep 27, 2006 | 5.275 | 5.293 | 5.248 | 5.284 | 3,379 | +0.02(+0.35%) |
Sep 26, 2006 | 5.192 | 5.266 | 5.137 | 5.266 | 5,014 | -0.00(-0.09%) |
Sep 25, 2006 | 5.238 | 5.270 | 5.156 | 5.270 | 7,848 | +0.06(+1.14%) |
Sep 22, 2006 | 5.137 | 5.261 | 5.137 | 5.211 | 9,810 | -0.03(-0.65%) |
Sep 21, 2006 | 5.266 | 5.266 | 5.207 | 5.245 | 16,023 | +0.02(+0.30%) |
Sep 20, 2006 | 5.266 | 5.266 | 5.211 | 5.229 | 9,787 | -0.04(-0.70%) |
Sep 19, 2006 | 5.229 | 5.275 | 5.182 | 5.266 | 69,573 | +0.02(+0.35%) |
Sep 18, 2006 | 5.000 | 5.266 | 5.000 | 5.247 | 85,057 | +0.25(+4.96%) |
Sep 15, 2006 | 5.000 | 5.000 | 4.954 | 4.999 | 1,417 | +0.01(+0.17%) |
Sep 14, 2006 | 4.880 | 4.991 | 4.880 | 4.991 | 9,064 | +0.15(+3.03%) |
Sep 13, 2006 | 4.844 | 4.844 | 4.816 | 4.844 | 872 | -0.06(-1.12%) |
Sep 12, 2006 | 4.752 | 4.899 | 4.752 | 4.899 | 8,687 | +0.09(+1.83%) |
Sep 11, 2006 | 4.752 | 4.825 | 4.734 | 4.811 | 4,240 | +0.05(+1.04%) |
Sep 08, 2006 | 4.770 | 4.816 | 4.743 | 4.761 | 10,791 | +0.02(+0.39%) |
Sep 07, 2006 | 4.770 | 4.825 | 4.743 | 4.743 | 10,137 | -0.05(-0.96%) |
Sep 06, 2006 | 4.706 | 4.835 | 4.706 | 4.789 | 13,220 | +0.00(+0.00%) |
Sep 05, 2006 | 4.770 | 4.899 | 4.724 | 4.789 | 11,794 | -0.08(-1.69%) |
Sep 01, 2006 | 4.853 | 4.917 | 4.835 | 4.871 | 11,024 | +0.03(+0.57%) |
Aug 31, 2006 | 4.899 | 4.908 | 4.798 | 4.844 | 10,410 | -0.06(-1.12%) |
Aug 30, 2006 | 4.954 | 4.954 | 4.752 | 4.899 | 30,152 | -0.01(-0.19%) |
Aug 29, 2006 | 4.862 | 4.908 | 4.752 | 4.908 | 5,123 | +0.13(+2.69%) |
Aug 28, 2006 | 4.789 | 4.871 | 4.688 | 4.780 | 11,799 | -0.11(-2.25%) |
Aug 25, 2006 | 4.825 | 4.899 | 4.825 | 4.890 | 2,616 | -0.04(-0.74%) |
Aug 24, 2006 | 4.880 | 4.926 | 4.780 | 4.926 | 8,392 | +0.03(+0.56%) |
Aug 23, 2006 | 4.935 | 4.954 | 4.835 | 4.899 | 111,328 | -0.02(-0.37%) |
Aug 22, 2006 | 4.945 | 4.991 | 4.917 | 4.917 | 14,755 | -0.03(-0.56%) |
Aug 21, 2006 | 4.899 | 5.000 | 4.890 | 4.945 | 13,734 | +0.03(+0.56%) |
Aug 18, 2006 | 4.935 | 4.935 | 4.835 | 4.917 | 6,016 | -0.02(-0.37%) |
Aug 17, 2006 | 4.789 | 4.945 | 4.789 | 4.935 | 34,031 | +0.12(+2.48%) |
Aug 16, 2006 | 4.862 | 4.862 | 4.734 | 4.816 | 17,441 | -0.08(-1.69%) |
Aug 15, 2006 | 4.954 | 5.046 | 4.862 | 4.899 | 30,631 | -0.03(-0.54%) |
Aug 14, 2006 | 4.926 | 5.000 | 4.724 | 4.925 | 43,247 | +0.18(+3.85%) |
Aug 11, 2006 | 4.724 | 4.761 | 4.651 | 4.743 | 16,350 | +0.02(+0.39%) |
Aug 10, 2006 | 4.513 | 4.770 | 4.513 | 4.724 | 16,245 | -0.02(-0.46%) |
Aug 09, 2006 | 4.679 | 4.747 | 4.660 | 4.747 | 4,469 | +0.07(+1.45%) |
Aug 08, 2006 | 4.642 | 4.774 | 4.596 | 4.679 | 11,234 | +0.03(+0.59%) |
Aug 07, 2006 | 4.541 | 4.715 | 4.504 | 4.651 | 18,240 | +0.01(+0.20%) |
Aug 04, 2006 | 4.697 | 4.697 | 4.642 | 4.642 | 2,180 | -0.06(-1.17%) |
Aug 03, 2006 | 4.605 | 4.752 | 4.523 | 4.697 | 12,586 | +0.01(+0.20%) |
Aug 02, 2006 | 4.605 | 4.780 | 4.578 | 4.688 | 24,199 | +0.14(+3.02%) |
Aug 01, 2006 | 4.128 | 4.559 | 4.128 | 4.550 | 80,022 | +0.46(+11.21%) |
Jul 31, 2006 | 4.055 | 4.128 | 4.036 | 4.091 | 35,464 | +0.15(+3.72%) |
Jul 28, 2006 | 3.945 | 3.945 | 3.881 | 3.945 | 5,406 | +0.00(+0.00%) |
Jul 27, 2006 | 3.899 | 3.945 | 3.881 | 3.945 | 15,789 | +0.04(+0.94%) |
Jul 26, 2006 | 3.926 | 4.110 | 3.853 | 3.908 | 20,767 | -0.06(-1.62%) |
Jul 25, 2006 | 3.991 | 3.991 | 3.853 | 3.972 | 20,564 | -0.03(-0.69%) |
Jul 24, 2006 | 4.165 | 4.165 | 3.899 | 4.000 | 108,290 | +0.06(+1.63%) |
Jul 21, 2006 | 4.385 | 4.385 | 3.899 | 3.936 | 47,851 | -0.39(-9.11%) |
Jul 20, 2006 | 4.413 | 4.468 | 4.165 | 4.330 | 13,454 | -0.07(-1.67%) |
Jul 19, 2006 | 4.312 | 4.403 | 4.275 | 4.403 | 7,793 | +0.17(+3.90%) |
Jul 18, 2006 | 4.229 | 4.477 | 4.147 | 4.238 | 63,334 | +0.02(+0.43%) |
Jul 17, 2006 | 4.403 | 4.497 | 4.174 | 4.220 | 55,781 | -0.22(-4.96%) |
Jul 14, 2006 | 4.624 | 4.624 | 4.330 | 4.440 | 10,780 | -0.13(-2.81%) |
Jul 13, 2006 | 4.679 | 4.679 | 4.477 | 4.569 | 67,412 | -0.26(-5.32%) |
Jul 12, 2006 | 4.780 | 4.835 | 4.724 | 4.825 | 19,277 | -0.10(-2.05%) |
Jul 11, 2006 | 5.000 | 5.000 | 4.926 | 4.926 | 17,768 | -0.12(-2.36%) |
Jul 10, 2006 | 4.908 | 5.064 | 4.908 | 5.046 | 1,308 | -0.03(-0.54%) |
Jul 07, 2006 | 5.156 | 5.174 | 5.055 | 5.073 | 1,744 | -0.04(-0.72%) |
Jul 06, 2006 | 5.156 | 5.174 | 5.009 | 5.110 | 4,142 | -0.06(-1.24%) |
Jul 05, 2006 | 5.174 | 5.263 | 5.064 | 5.174 | 10,963 | -0.10(-1.91%) |