Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.346 | 5.398 | 5.346 | 5.398 | 1,071 | -0.05(-0.87%) |
Sep 28, 2006 | 5.489 | 5.489 | 5.352 | 5.445 | 1,287 | -0.10(-1.79%) |
Sep 27, 2006 | 5.594 | 5.594 | 5.153 | 5.545 | 21,769 | +0.01(+0.22%) |
Sep 26, 2006 | 5.445 | 5.557 | 5.427 | 5.532 | 17,052 | +0.14(+2.53%) |
Sep 25, 2006 | 5.110 | 5.433 | 5.097 | 5.395 | 20,270 | +0.13(+2.48%) |
Sep 22, 2006 | 5.296 | 5.383 | 5.265 | 5.265 | 1,769 | -0.11(-1.97%) |
Sep 21, 2006 | 5.209 | 5.377 | 5.209 | 5.371 | 11,681 | +0.15(+2.86%) |
Sep 20, 2006 | 5.159 | 5.246 | 5.091 | 5.221 | 16,256 | +0.12(+2.44%) |
Sep 19, 2006 | 5.060 | 5.097 | 5.053 | 5.097 | 4,987 | +0.07(+1.36%) |
Sep 18, 2006 | 5.066 | 5.066 | 5.029 | 5.029 | 5,019 | +0.04(+0.75%) |
Sep 15, 2006 | 5.018 | 5.018 | 4.991 | 4.991 | 482 | -0.09(-1.71%) |
Sep 14, 2006 | 4.960 | 5.128 | 4.960 | 5.078 | 3,056 | -0.09(-1.80%) |
Sep 13, 2006 | 5.016 | 5.172 | 5.016 | 5.172 | 2,881 | +0.02(+0.36%) |
Sep 12, 2006 | 5.085 | 5.215 | 5.085 | 5.153 | 10,825 | +0.06(+1.22%) |
Sep 11, 2006 | 5.190 | 5.190 | 5.078 | 5.091 | 5,791 | -0.10(-1.92%) |
Sep 08, 2006 | 4.973 | 5.190 | 4.973 | 5.190 | 1,287 | +0.13(+2.64%) |
Sep 07, 2006 | 4.998 | 5.190 | 4.979 | 5.057 | 9,813 | -0.08(-1.51%) |
Sep 06, 2006 | 5.023 | 5.147 | 4.991 | 5.134 | 5,630 | -0.02(-0.36%) |
Sep 05, 2006 | 4.973 | 5.197 | 4.973 | 5.153 | 9,491 | +0.09(+1.84%) |
Sep 01, 2006 | 5.029 | 5.277 | 5.029 | 5.060 | 21,877 | +0.04(+0.74%) |
Aug 31, 2006 | 4.967 | 5.060 | 4.967 | 5.023 | 13,513 | +0.08(+1.64%) |
Aug 30, 2006 | 4.842 | 4.973 | 4.799 | 4.942 | 11,571 | -0.03(-0.63%) |
Aug 29, 2006 | 4.911 | 4.973 | 4.911 | 4.973 | 2,569 | -0.01(-0.25%) |
Aug 28, 2006 | 4.848 | 5.047 | 4.836 | 4.985 | 6,118 | -0.07(-1.47%) |
Aug 25, 2006 | 5.060 | 5.060 | 5.060 | 5.060 | 0 | +0.00(+0.00%) |
Aug 24, 2006 | 4.873 | 5.060 | 4.873 | 5.060 | 965 | +0.09(+1.75%) |
Aug 23, 2006 | 4.911 | 4.973 | 4.861 | 4.973 | 3,460 | -0.04(-0.74%) |
Aug 22, 2006 | 5.041 | 5.091 | 4.936 | 5.010 | 19,771 | +0.03(+0.50%) |
Aug 21, 2006 | 5.141 | 5.141 | 4.942 | 4.985 | 5,896 | -0.12(-2.32%) |
Aug 18, 2006 | 5.035 | 5.182 | 4.929 | 5.103 | 4,504 | +0.06(+1.23%) |
Aug 17, 2006 | 4.923 | 5.041 | 4.923 | 5.041 | 1,930 | +0.04(+0.75%) |
Aug 16, 2006 | 5.122 | 5.190 | 4.973 | 5.004 | 78,458 | -0.12(-2.42%) |
Aug 15, 2006 | 4.817 | 5.209 | 4.674 | 5.128 | 48,936 | +0.16(+3.12%) |
Aug 14, 2006 | 5.060 | 5.060 | 4.973 | 4.973 | 12,709 | +0.05(+1.01%) |
Aug 11, 2006 | 4.973 | 4.980 | 4.911 | 4.923 | 10,469 | -0.11(-2.25%) |
Aug 10, 2006 | 4.973 | 5.036 | 4.917 | 5.036 | 7,956 | +0.06(+1.27%) |
Aug 09, 2006 | 5.128 | 5.128 | 4.973 | 4.973 | 9,411 | -0.04(-0.87%) |
Aug 08, 2006 | 4.817 | 5.209 | 4.817 | 5.016 | 35,746 | +0.60(+13.50%) |
Aug 07, 2006 | 4.301 | 4.420 | 4.264 | 4.420 | 1,769 | +0.03(+0.71%) |
Aug 04, 2006 | 4.388 | 4.388 | 4.388 | 4.388 | 0 | +0.00(+0.00%) |
Aug 03, 2006 | 4.388 | 4.388 | 4.388 | 4.388 | 0 | +0.00(+0.00%) |
Aug 02, 2006 | 4.413 | 4.413 | 4.277 | 4.388 | 1,602 | -0.01(-0.28%) |
Aug 01, 2006 | 4.401 | 4.401 | 4.401 | 4.401 | 0 | +0.00(+0.00%) |
Jul 31, 2006 | 4.444 | 4.469 | 4.376 | 4.401 | 1,447 | +0.02(+0.40%) |
Jul 28, 2006 | 4.345 | 4.384 | 4.258 | 4.384 | 3,217 | +0.03(+0.74%) |
Jul 27, 2006 | 4.333 | 4.351 | 4.333 | 4.351 | 321 | +0.00(+0.00%) |
Jul 26, 2006 | 4.351 | 4.351 | 4.258 | 4.351 | 965 | -0.02(-0.43%) |
Jul 25, 2006 | 4.289 | 4.494 | 4.270 | 4.370 | 7,561 | +0.02(+0.57%) |
Jul 24, 2006 | 4.320 | 4.345 | 4.320 | 4.345 | 482 | +0.09(+2.04%) |
Jul 21, 2006 | 4.258 | 4.258 | 4.258 | 4.258 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 4.388 | 4.388 | 4.258 | 4.258 | 2,574 | -0.06(-1.44%) |
Jul 19, 2006 | 4.270 | 4.413 | 4.270 | 4.320 | 4,424 | -0.06(-1.28%) |
Jul 18, 2006 | 4.345 | 4.376 | 4.345 | 4.376 | 321 | +0.06(+1.30%) |
Jul 17, 2006 | 4.357 | 4.357 | 4.295 | 4.320 | 10,617 | -0.02(-0.52%) |
Jul 14, 2006 | 4.364 | 4.364 | 4.283 | 4.343 | 1,287 | +0.07(+1.54%) |
Jul 13, 2006 | 4.382 | 4.432 | 4.277 | 4.277 | 10,299 | -0.11(-2.41%) |
Jul 12, 2006 | 4.382 | 4.382 | 4.382 | 4.382 | 7,947 | -0.03(-0.70%) |
Jul 11, 2006 | 4.382 | 4.413 | 4.301 | 4.413 | 3,137 | +0.02(+0.57%) |
Jul 10, 2006 | 4.388 | 4.388 | 4.388 | 4.388 | 321 | -0.03(-0.70%) |
Jul 07, 2006 | 4.333 | 4.494 | 4.333 | 4.420 | 2,844 | -0.04(-0.97%) |
Jul 06, 2006 | 4.488 | 4.488 | 4.463 | 4.463 | 321 | +0.02(+0.42%) |
Jul 05, 2006 | 4.388 | 4.463 | 4.308 | 4.444 | 6,274 | +0.05(+1.13%) |