Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.422 | 4.610 | 4.398 | 4.610 | 417,706 | +0.17(+3.81%) |
Sep 28, 2006 | 4.544 | 4.544 | 4.398 | 4.440 | 105,509 | -0.15(-3.18%) |
Sep 27, 2006 | 4.600 | 4.643 | 4.544 | 4.586 | 25,464 | -0.06(-1.32%) |
Sep 26, 2006 | 4.657 | 4.694 | 4.516 | 4.647 | 60,088 | -0.05(-1.00%) |
Sep 25, 2006 | 4.657 | 4.704 | 4.582 | 4.694 | 76,552 | +0.10(+2.15%) |
Sep 22, 2006 | 4.864 | 4.864 | 4.375 | 4.596 | 90,268 | -0.20(-4.12%) |
Sep 21, 2006 | 4.944 | 5.127 | 4.718 | 4.793 | 101,034 | -0.09(-1.92%) |
Sep 20, 2006 | 4.948 | 4.986 | 4.751 | 4.887 | 25,379 | -0.08(-1.61%) |
Sep 19, 2006 | 5.137 | 5.207 | 4.887 | 4.967 | 12,287 | -0.12(-2.40%) |
Sep 18, 2006 | 5.188 | 5.188 | 5.028 | 5.090 | 11,046 | -0.08(-1.55%) |
Sep 15, 2006 | 5.334 | 5.334 | 5.014 | 5.170 | 68,411 | -0.10(-1.96%) |
Sep 14, 2006 | 5.075 | 5.273 | 5.014 | 5.273 | 59,425 | +0.15(+2.84%) |
Sep 13, 2006 | 5.127 | 5.184 | 4.850 | 5.127 | 46,053 | +0.08(+1.49%) |
Sep 12, 2006 | 5.010 | 5.184 | 5.010 | 5.052 | 4,485 | +0.00(+0.00%) |
Sep 11, 2006 | 5.052 | 5.128 | 4.939 | 5.052 | 58,941 | +0.00(+0.09%) |
Sep 08, 2006 | 5.099 | 5.099 | 4.981 | 5.047 | 17,581 | -0.03(-0.56%) |
Sep 07, 2006 | 5.174 | 5.245 | 4.953 | 5.075 | 33,164 | -0.10(-1.91%) |
Sep 06, 2006 | 5.193 | 5.245 | 5.141 | 5.174 | 16,726 | +0.00(+0.09%) |
Sep 05, 2006 | 5.226 | 5.527 | 5.141 | 5.170 | 66,792 | +0.02(+0.46%) |
Sep 01, 2006 | 5.151 | 5.174 | 5.108 | 5.146 | 10,370 | +0.09(+1.77%) |
Aug 31, 2006 | 5.174 | 5.174 | 5.057 | 5.057 | 80,621 | -0.09(-1.74%) |
Aug 30, 2006 | 5.127 | 5.353 | 5.127 | 5.146 | 117,652 | -0.15(-2.76%) |
Aug 29, 2006 | 5.701 | 5.701 | 5.165 | 5.292 | 83,140 | -0.35(-6.25%) |
Aug 28, 2006 | 5.527 | 5.880 | 5.362 | 5.645 | 62,842 | +0.17(+3.09%) |
Aug 25, 2006 | 5.631 | 5.645 | 5.475 | 5.475 | 71,039 | -0.10(-1.77%) |
Aug 24, 2006 | 5.635 | 5.635 | 5.574 | 5.574 | 27,849 | -0.01(-0.25%) |
Aug 23, 2006 | 5.725 | 5.725 | 5.588 | 5.588 | 15,191 | +0.00(+0.00%) |
Aug 22, 2006 | 5.743 | 5.743 | 5.513 | 5.588 | 9,468 | -0.16(-2.70%) |
Aug 21, 2006 | 5.715 | 5.875 | 5.598 | 5.743 | 24,968 | +0.13(+2.26%) |
Aug 18, 2006 | 5.678 | 5.848 | 5.616 | 5.616 | 7,342 | -0.15(-2.61%) |
Aug 17, 2006 | 5.819 | 5.927 | 5.767 | 5.767 | 2,889 | +0.07(+1.24%) |
Aug 16, 2006 | 5.880 | 5.908 | 5.692 | 5.696 | 2,225 | -0.14(-2.34%) |
Aug 15, 2006 | 5.955 | 6.049 | 5.833 | 5.833 | 19,822 | -0.05(-0.80%) |
Aug 14, 2006 | 6.350 | 6.350 | 5.880 | 5.880 | 33,057 | +0.22(+3.82%) |
Aug 11, 2006 | 5.649 | 5.875 | 5.649 | 5.663 | 2,882 | +0.02(+0.33%) |
Aug 10, 2006 | 5.541 | 5.645 | 5.541 | 5.645 | 1,488 | -0.07(-1.23%) |
Aug 09, 2006 | 5.292 | 6.115 | 5.292 | 5.715 | 5,155 | +0.54(+10.45%) |
Aug 08, 2006 | 5.146 | 5.292 | 5.052 | 5.174 | 114,816 | -0.01(-0.18%) |
Aug 07, 2006 | 5.409 | 5.409 | 5.184 | 5.184 | 7,004 | -0.28(-5.16%) |
Aug 04, 2006 | 5.607 | 5.626 | 5.466 | 5.466 | 3,871 | -0.37(-6.29%) |
Aug 03, 2006 | 5.767 | 5.833 | 5.659 | 5.833 | 3,231 | -0.02(-0.40%) |
Aug 02, 2006 | 5.856 | 5.880 | 5.626 | 5.856 | 57,420 | +0.06(+1.06%) |
Aug 01, 2006 | 5.480 | 5.880 | 5.480 | 5.795 | 7,857 | +0.53(+10.00%) |
Jul 31, 2006 | 5.174 | 5.268 | 5.127 | 5.268 | 48,534 | +0.05(+0.90%) |
Jul 28, 2006 | 5.226 | 5.391 | 5.174 | 5.221 | 9,828 | -0.04(-0.72%) |
Jul 27, 2006 | 5.339 | 5.339 | 5.174 | 5.259 | 4,993 | +0.04(+0.72%) |
Jul 26, 2006 | 5.245 | 5.268 | 5.221 | 5.221 | 38,198 | -0.02(-0.45%) |
Jul 25, 2006 | 5.151 | 5.409 | 5.151 | 5.245 | 11,603 | -0.18(-3.30%) |
Jul 24, 2006 | 5.527 | 5.527 | 5.292 | 5.424 | 35,360 | -0.20(-3.51%) |
Jul 21, 2006 | 5.828 | 5.950 | 5.579 | 5.621 | 34,539 | -0.20(-3.40%) |
Jul 20, 2006 | 5.575 | 5.880 | 5.575 | 5.819 | 6,870 | +0.03(+0.57%) |
Jul 19, 2006 | 6.002 | 6.002 | 5.616 | 5.786 | 9,052 | -0.27(-4.43%) |
Jul 18, 2006 | 5.885 | 6.115 | 5.856 | 6.054 | 5,299 | +0.22(+3.79%) |
Jul 17, 2006 | 5.856 | 5.856 | 5.833 | 5.833 | 2,355 | -0.28(-4.54%) |
Jul 14, 2006 | 6.200 | 6.200 | 5.988 | 6.110 | 24,766 | -0.09(-1.44%) |
Jul 13, 2006 | 6.129 | 6.317 | 6.093 | 6.200 | 80,451 | -0.05(-0.83%) |
Jul 12, 2006 | 6.110 | 6.251 | 5.979 | 6.251 | 11,280 | +0.14(+2.23%) |
Jul 11, 2006 | 5.885 | 6.115 | 5.645 | 6.115 | 15,667 | +0.24(+4.00%) |
Jul 10, 2006 | 5.607 | 5.954 | 5.565 | 5.880 | 11,110 | +0.24(+4.17%) |
Jul 07, 2006 | 5.762 | 5.880 | 5.320 | 5.645 | 95,800 | -0.24(-4.00%) |
Jul 06, 2006 | 5.776 | 5.993 | 5.602 | 5.880 | 12,508 | +0.10(+1.79%) |
Jul 05, 2006 | 5.922 | 6.134 | 5.776 | 5.776 | 10,251 | -0.21(-3.53%) |