Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 2.662 | 2.730 | 2.599 | 2.608 | 1,381,173 | -0.05(-1.70%) |
Sep 28, 2006 | 2.745 | 2.778 | 2.621 | 2.653 | 1,118,656 | -0.07(-2.74%) |
Sep 27, 2006 | 2.728 | 2.747 | 2.666 | 2.728 | 1,142,009 | +0.00(+0.04%) |
Sep 26, 2006 | 2.648 | 2.749 | 2.604 | 2.727 | 802,039 | +0.07(+2.77%) |
Sep 25, 2006 | 2.579 | 2.662 | 2.543 | 2.653 | 707,055 | +0.07(+2.66%) |
Sep 22, 2006 | 2.603 | 2.671 | 2.518 | 2.584 | 1,538,007 | -0.04(-1.40%) |
Sep 21, 2006 | 2.635 | 2.670 | 2.590 | 2.621 | 493,265 | +0.00(+0.14%) |
Sep 20, 2006 | 2.627 | 2.660 | 2.570 | 2.617 | 1,214,870 | +0.01(+0.50%) |
Sep 19, 2006 | 2.616 | 2.649 | 2.546 | 2.604 | 1,021,077 | -0.02(-0.72%) |
Sep 18, 2006 | 2.598 | 2.637 | 2.594 | 2.623 | 837,738 | +0.01(+0.27%) |
Sep 15, 2006 | 2.724 | 2.724 | 2.586 | 2.616 | 2,618,007 | -0.09(-3.38%) |
Sep 14, 2006 | 2.659 | 2.730 | 2.643 | 2.708 | 1,091,334 | +0.03(+1.06%) |
Sep 13, 2006 | 2.596 | 2.698 | 2.553 | 2.679 | 717,585 | +0.09(+3.63%) |
Sep 12, 2006 | 2.516 | 2.594 | 2.510 | 2.585 | 815,017 | +0.06(+2.49%) |
Sep 11, 2006 | 2.489 | 2.527 | 2.444 | 2.522 | 777,868 | +0.01(+0.38%) |
Sep 08, 2006 | 2.496 | 2.516 | 2.462 | 2.513 | 803,964 | +0.01(+0.52%) |
Sep 07, 2006 | 2.513 | 2.525 | 2.475 | 2.500 | 569,930 | -0.01(-0.57%) |
Sep 06, 2006 | 2.481 | 2.519 | 2.456 | 2.514 | 727,889 | +0.01(+0.38%) |
Sep 05, 2006 | 2.471 | 2.514 | 2.454 | 2.505 | 734,624 | +0.05(+1.93%) |
Sep 01, 2006 | 2.470 | 2.500 | 2.407 | 2.457 | 886,576 | -0.01(-0.34%) |
Aug 31, 2006 | 2.535 | 2.535 | 2.463 | 2.465 | 1,405,247 | -0.05(-2.07%) |
Aug 30, 2006 | 2.505 | 2.532 | 2.465 | 2.518 | 1,149,161 | +0.02(+0.86%) |
Aug 29, 2006 | 2.456 | 2.503 | 2.407 | 2.496 | 797,822 | +0.06(+2.29%) |
Aug 28, 2006 | 2.416 | 2.450 | 2.389 | 2.440 | 626,439 | +0.04(+1.58%) |
Aug 25, 2006 | 2.388 | 2.406 | 2.367 | 2.402 | 593,675 | -0.00(-0.05%) |
Aug 24, 2006 | 2.410 | 2.442 | 2.345 | 2.404 | 647,235 | +0.01(+0.50%) |
Aug 23, 2006 | 2.531 | 2.539 | 2.383 | 2.392 | 909,458 | -0.13(-5.31%) |
Aug 22, 2006 | 2.493 | 2.531 | 2.480 | 2.526 | 836,508 | +0.03(+1.33%) |
Aug 21, 2006 | 2.502 | 2.512 | 2.455 | 2.493 | 816,710 | -0.03(-1.18%) |
Aug 18, 2006 | 2.534 | 2.534 | 2.463 | 2.522 | 410,691 | +0.00(+0.05%) |
Aug 17, 2006 | 2.528 | 2.570 | 2.482 | 2.521 | 430,299 | -0.02(-0.89%) |
Aug 16, 2006 | 2.495 | 2.556 | 2.472 | 2.544 | 766,246 | +0.07(+2.83%) |
Aug 15, 2006 | 2.413 | 2.495 | 2.404 | 2.474 | 1,203,143 | +0.09(+3.78%) |
Aug 14, 2006 | 2.412 | 2.467 | 2.374 | 2.383 | 713,419 | -0.02(-0.74%) |
Aug 11, 2006 | 2.482 | 2.502 | 2.363 | 2.401 | 953,928 | -0.09(-3.67%) |
Aug 10, 2006 | 2.362 | 2.522 | 2.318 | 2.493 | 1,844,232 | +0.13(+5.58%) |
Aug 09, 2006 | 2.433 | 2.433 | 2.340 | 2.361 | 1,580,422 | -0.05(-2.07%) |
Aug 08, 2006 | 2.569 | 2.579 | 2.399 | 2.411 | 1,027,627 | -0.14(-5.53%) |
Aug 07, 2006 | 2.586 | 2.588 | 2.494 | 2.552 | 1,166,238 | -0.07(-2.49%) |
Aug 04, 2006 | 2.667 | 2.723 | 2.556 | 2.617 | 1,232,136 | -0.02(-0.81%) |
Aug 03, 2006 | 2.490 | 2.661 | 2.443 | 2.639 | 1,327,689 | +0.12(+4.96%) |
Aug 02, 2006 | 2.632 | 2.655 | 2.499 | 2.514 | 1,095,201 | -0.09(-3.55%) |
Aug 01, 2006 | 2.629 | 2.687 | 2.553 | 2.607 | 979,564 | -0.05(-1.96%) |
Jul 31, 2006 | 2.611 | 2.671 | 2.566 | 2.659 | 1,897,434 | +0.03(+0.99%) |
Jul 28, 2006 | 2.671 | 2.690 | 2.515 | 2.633 | 1,645,178 | -0.03(-1.29%) |
Jul 27, 2006 | 2.609 | 2.717 | 2.509 | 2.667 | 2,682,094 | +0.18(+7.41%) |
Jul 26, 2006 | 2.528 | 2.539 | 2.420 | 2.483 | 1,105,656 | -0.07(-2.74%) |
Jul 25, 2006 | 2.611 | 2.647 | 2.518 | 2.553 | 1,551,028 | -0.06(-2.27%) |
Jul 24, 2006 | 2.468 | 2.633 | 2.454 | 2.613 | 1,663,051 | +0.14(+5.87%) |
Jul 21, 2006 | 2.412 | 2.500 | 2.353 | 2.468 | 716,393 | +0.04(+1.81%) |
Jul 20, 2006 | 2.573 | 2.611 | 2.418 | 2.424 | 1,250,228 | -0.13(-5.20%) |
Jul 19, 2006 | 2.448 | 2.595 | 2.430 | 2.557 | 1,308,102 | +0.11(+4.46%) |
Jul 18, 2006 | 2.398 | 2.467 | 2.366 | 2.448 | 1,019,960 | +0.06(+2.59%) |
Jul 17, 2006 | 2.321 | 2.444 | 2.315 | 2.386 | 1,558,770 | -0.02(-0.64%) |
Jul 14, 2006 | 2.424 | 2.431 | 2.395 | 2.401 | 1,645,077 | -0.03(-1.32%) |
Jul 13, 2006 | 2.454 | 2.454 | 2.347 | 2.433 | 1,712,133 | -0.03(-1.25%) |
Jul 12, 2006 | 2.477 | 2.502 | 2.459 | 2.464 | 1,739,324 | -0.03(-1.10%) |
Jul 11, 2006 | 2.310 | 2.502 | 2.296 | 2.491 | 2,450,107 | +0.19(+8.20%) |
Jul 10, 2006 | 2.196 | 2.315 | 2.158 | 2.303 | 2,316,255 | +0.11(+4.92%) |
Jul 07, 2006 | 2.253 | 2.253 | 2.179 | 2.195 | 643,562 | -0.07(-3.09%) |
Jul 06, 2006 | 2.228 | 2.284 | 2.218 | 2.265 | 1,516,242 | +0.04(+1.65%) |
Jul 05, 2006 | 2.313 | 2.329 | 2.213 | 2.228 | 678,967 | -0.11(-4.67%) |