Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.550 | 4.718 | 4.550 | 4.715 | 5,073 | +0.05(+1.18%) |
Sep 28, 2006 | 4.577 | 4.715 | 4.541 | 4.660 | 11,146 | -0.01(-0.20%) |
Sep 27, 2006 | 4.669 | 4.669 | 4.568 | 4.669 | 6,013 | +0.09(+2.00%) |
Sep 26, 2006 | 4.394 | 4.641 | 4.394 | 4.577 | 5,341 | +0.00(+0.00%) |
Sep 25, 2006 | 4.394 | 4.577 | 4.394 | 4.577 | 4,372 | +0.07(+1.63%) |
Sep 22, 2006 | 4.601 | 4.601 | 4.348 | 4.504 | 14,925 | -0.08(-1.68%) |
Sep 21, 2006 | 4.586 | 4.586 | 4.577 | 4.581 | 1,693 | -0.04(-0.91%) |
Sep 20, 2006 | 4.605 | 4.660 | 4.577 | 4.623 | 6,690 | +0.03(+0.60%) |
Sep 19, 2006 | 4.605 | 4.685 | 4.506 | 4.596 | 18,437 | -0.03(-0.59%) |
Sep 18, 2006 | 4.852 | 4.866 | 4.605 | 4.623 | 11,213 | -0.21(-4.28%) |
Sep 15, 2006 | 5.017 | 5.017 | 4.713 | 4.830 | 61,880 | +0.05(+1.06%) |
Sep 14, 2006 | 4.852 | 4.852 | 4.724 | 4.779 | 6,109 | -0.07(-1.51%) |
Sep 13, 2006 | 4.771 | 5.017 | 4.715 | 4.852 | 10,001 | +0.14(+2.91%) |
Sep 12, 2006 | 4.715 | 4.878 | 4.715 | 4.715 | 3,464 | -0.24(-4.81%) |
Sep 11, 2006 | 4.751 | 4.953 | 4.751 | 4.953 | 5,472 | +0.05(+0.98%) |
Sep 08, 2006 | 4.852 | 4.905 | 4.779 | 4.905 | 1,203 | +0.03(+0.52%) |
Sep 07, 2006 | 4.904 | 4.910 | 4.852 | 4.879 | 764 | +0.08(+1.72%) |
Sep 06, 2006 | 4.825 | 4.870 | 4.797 | 4.797 | 2,642 | -0.14(-2.78%) |
Sep 05, 2006 | 4.806 | 5.053 | 4.760 | 4.934 | 95,768 | +0.05(+1.13%) |
Sep 01, 2006 | 4.715 | 4.879 | 4.715 | 4.879 | 4,871 | +0.09(+1.91%) |
Aug 31, 2006 | 4.751 | 4.889 | 4.751 | 4.788 | 9,872 | +0.04(+0.77%) |
Aug 30, 2006 | 4.641 | 4.751 | 4.641 | 4.751 | 4,260 | +0.03(+0.58%) |
Aug 29, 2006 | 4.687 | 4.724 | 4.641 | 4.724 | 45,055 | -0.00(-0.04%) |
Aug 28, 2006 | 4.678 | 4.739 | 4.663 | 4.726 | 4,413 | -0.03(-0.54%) |
Aug 25, 2006 | 4.760 | 4.929 | 4.669 | 4.751 | 11,341 | -0.05(-1.14%) |
Aug 24, 2006 | 4.788 | 4.898 | 4.605 | 4.806 | 48,309 | -0.03(-0.53%) |
Aug 23, 2006 | 4.770 | 4.984 | 4.741 | 4.832 | 5,395 | +0.11(+2.29%) |
Aug 22, 2006 | 4.715 | 4.962 | 4.715 | 4.724 | 14,650 | -0.13(-2.64%) |
Aug 21, 2006 | 5.090 | 5.090 | 4.834 | 4.852 | 13,479 | -0.22(-4.33%) |
Aug 18, 2006 | 5.218 | 5.218 | 4.815 | 5.072 | 17,552 | -0.08(-1.60%) |
Aug 17, 2006 | 4.843 | 5.310 | 4.788 | 5.154 | 53,203 | +0.36(+7.44%) |
Aug 16, 2006 | 4.989 | 5.127 | 4.689 | 4.797 | 140,559 | -0.51(-9.66%) |
Aug 15, 2006 | 3.250 | 5.337 | 3.250 | 5.310 | 511,024 | +2.06(+63.38%) |
Aug 14, 2006 | 3.204 | 3.259 | 3.122 | 3.250 | 20,754 | +0.01(+0.18%) |
Aug 11, 2006 | 3.168 | 3.433 | 3.158 | 3.244 | 4,491 | -0.02(-0.60%) |
Aug 10, 2006 | 3.250 | 3.438 | 3.131 | 3.263 | 9,684 | -0.10(-2.97%) |
Aug 09, 2006 | 3.424 | 3.433 | 3.287 | 3.363 | 14,791 | -0.07(-2.03%) |
Aug 08, 2006 | 3.460 | 3.506 | 3.406 | 3.433 | 9,893 | -0.07(-2.09%) |
Aug 07, 2006 | 3.525 | 3.570 | 3.323 | 3.506 | 9,497 | -0.06(-1.62%) |
Aug 04, 2006 | 3.525 | 3.564 | 3.490 | 3.564 | 3,850 | +0.03(+0.96%) |
Aug 03, 2006 | 3.506 | 3.552 | 3.341 | 3.530 | 21,177 | -0.10(-2.84%) |
Aug 02, 2006 | 3.633 | 3.633 | 3.633 | 3.633 | 109 | +0.04(+1.08%) |
Aug 01, 2006 | 3.479 | 3.634 | 3.479 | 3.595 | 9,809 | +0.02(+0.68%) |
Jul 31, 2006 | 3.602 | 3.708 | 3.570 | 3.570 | 5,232 | -0.10(-2.74%) |
Jul 28, 2006 | 3.762 | 3.762 | 3.479 | 3.671 | 3,355 | +0.00(+0.05%) |
Jul 27, 2006 | 3.763 | 3.763 | 3.570 | 3.669 | 1,214 | -0.11(-2.95%) |
Jul 26, 2006 | 3.845 | 3.845 | 3.644 | 3.781 | 1,000 | -0.04(-0.97%) |
Jul 25, 2006 | 3.644 | 3.827 | 3.564 | 3.818 | 4,680 | +0.01(+0.36%) |
Jul 24, 2006 | 3.836 | 3.836 | 3.570 | 3.804 | 11,446 | -0.02(-0.52%) |
Jul 21, 2006 | 3.799 | 3.824 | 3.718 | 3.824 | 5,844 | +0.07(+1.89%) |
Jul 20, 2006 | 3.744 | 3.799 | 3.691 | 3.753 | 5,243 | +0.00(+0.00%) |
Jul 19, 2006 | 3.525 | 3.802 | 3.525 | 3.753 | 9,331 | +0.15(+4.19%) |
Jul 18, 2006 | 3.680 | 3.706 | 3.534 | 3.603 | 27,443 | -0.08(-2.11%) |
Jul 17, 2006 | 3.506 | 3.680 | 3.506 | 3.680 | 4,729 | +0.03(+0.75%) |
Jul 14, 2006 | 3.570 | 3.761 | 3.570 | 3.653 | 9,947 | -0.05(-1.24%) |
Jul 13, 2006 | 3.680 | 3.698 | 3.662 | 3.698 | 3,580 | -0.10(-2.65%) |
Jul 12, 2006 | 3.790 | 3.799 | 3.790 | 3.799 | 4,296 | +0.01(+0.24%) |
Jul 11, 2006 | 3.662 | 3.799 | 3.662 | 3.790 | 1,917 | -0.02(-0.48%) |
Jul 10, 2006 | 3.982 | 3.982 | 3.698 | 3.808 | 3,085 | -0.07(-1.89%) |
Jul 07, 2006 | 3.763 | 4.010 | 3.763 | 3.882 | 3,523 | -0.11(-2.75%) |
Jul 06, 2006 | 3.983 | 3.991 | 3.982 | 3.991 | 2,840 | -0.05(-1.13%) |
Jul 05, 2006 | 3.744 | 4.056 | 3.744 | 4.037 | 17,678 | +0.19(+5.00%) |