Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 3.683 | 3.735 | 3.669 | 3.735 | 35,352 | +0.05(+1.49%) |
Oct 30, 2006 | 3.565 | 3.680 | 3.562 | 3.680 | 40,904 | +0.07(+1.97%) |
Oct 27, 2006 | 3.573 | 3.614 | 3.562 | 3.609 | 16,361 | -0.01(-0.15%) |
Oct 26, 2006 | 3.642 | 3.642 | 3.590 | 3.614 | 41,196 | -0.02(-0.45%) |
Oct 25, 2006 | 3.683 | 3.686 | 3.562 | 3.631 | 61,063 | +0.00(+0.08%) |
Oct 24, 2006 | 3.738 | 3.776 | 3.560 | 3.628 | 193,417 | -0.04(-1.12%) |
Oct 23, 2006 | 3.784 | 3.832 | 3.612 | 3.669 | 119,498 | +0.11(+3.16%) |
Oct 20, 2006 | 3.833 | 3.833 | 3.436 | 3.557 | 477,116 | -2.35(-39.76%) |
Oct 19, 2006 | 5.863 | 5.904 | 5.839 | 5.904 | 88,820 | +1.15(+24.07%) |
Oct 18, 2006 | 4.764 | 4.764 | 4.759 | 4.759 | 2,921 | -0.02(-0.40%) |
Oct 17, 2006 | 4.792 | 4.819 | 4.751 | 4.778 | 197,507 | +0.02(+0.35%) |
Oct 16, 2006 | 4.737 | 4.764 | 4.737 | 4.762 | 13,439 | -0.02(-0.51%) |
Oct 13, 2006 | 4.764 | 4.792 | 4.740 | 4.786 | 21,620 | +0.01(+0.17%) |
Oct 12, 2006 | 4.778 | 4.792 | 4.778 | 4.778 | 21,912 | -0.06(-1.30%) |
Oct 11, 2006 | 4.819 | 4.857 | 4.778 | 4.841 | 9,933 | -0.02(-0.34%) |
Oct 10, 2006 | 4.737 | 4.860 | 4.737 | 4.857 | 6,719 | +0.07(+1.37%) |
Oct 09, 2006 | 4.762 | 4.792 | 4.751 | 4.792 | 5,843 | +0.00(+0.06%) |
Oct 06, 2006 | 4.729 | 4.797 | 4.729 | 4.789 | 7,012 | -0.00(-0.04%) |
Oct 05, 2006 | 4.792 | 4.792 | 4.729 | 4.791 | 21,328 | -0.07(-1.37%) |
Oct 04, 2006 | 4.751 | 4.857 | 4.751 | 4.857 | 876 | +0.11(+2.25%) |
Oct 03, 2006 | 4.726 | 4.819 | 4.726 | 4.751 | 4,966 | +0.00(+0.00%) |
Oct 02, 2006 | 4.792 | 4.792 | 4.751 | 4.751 | 1,753 | -0.07(-1.36%) |
Sep 29, 2006 | 4.857 | 4.863 | 4.816 | 4.816 | 12,271 | +0.01(+0.23%) |
Sep 28, 2006 | 4.751 | 4.805 | 4.737 | 4.805 | 18,406 | +0.03(+0.63%) |
Sep 27, 2006 | 4.833 | 4.833 | 4.737 | 4.775 | 22,497 | -0.06(-1.19%) |
Sep 26, 2006 | 4.800 | 4.833 | 4.800 | 4.833 | 1,753 | -0.00(-0.06%) |
Sep 25, 2006 | 4.803 | 4.877 | 4.797 | 4.836 | 3,798 | +0.01(+0.23%) |
Sep 22, 2006 | 4.797 | 4.877 | 4.797 | 4.825 | 9,933 | +0.03(+0.57%) |
Sep 21, 2006 | 4.797 | 4.846 | 4.797 | 4.797 | 21,328 | -0.03(-0.62%) |
Sep 20, 2006 | 4.997 | 4.997 | 4.800 | 4.827 | 153,974 | -0.10(-2.11%) |
Sep 19, 2006 | 4.874 | 4.931 | 4.863 | 4.931 | 33,307 | +0.07(+1.35%) |
Sep 18, 2006 | 4.951 | 4.951 | 4.866 | 4.866 | 21,620 | -0.06(-1.28%) |
Sep 15, 2006 | 4.997 | 5.011 | 4.926 | 4.929 | 31,846 | -0.07(-1.48%) |
Sep 14, 2006 | 5.038 | 5.044 | 4.997 | 5.003 | 12,855 | +0.02(+0.49%) |
Sep 13, 2006 | 4.997 | 5.044 | 4.978 | 4.978 | 12,271 | -0.05(-0.93%) |
Sep 12, 2006 | 4.997 | 5.034 | 4.994 | 5.024 | 8,180 | +0.03(+0.55%) |
Sep 11, 2006 | 5.046 | 5.052 | 4.951 | 4.997 | 12,855 | -0.07(-1.35%) |
Sep 08, 2006 | 5.066 | 5.133 | 5.066 | 5.066 | 329,277 | +0.00(+0.00%) |
Sep 07, 2006 | 4.997 | 5.066 | 4.997 | 5.066 | 6,719 | +0.07(+1.37%) |
Sep 06, 2006 | 5.066 | 5.107 | 4.983 | 4.997 | 63,401 | +0.01(+0.27%) |
Sep 05, 2006 | 5.011 | 5.011 | 4.970 | 4.983 | 50,253 | -0.08(-1.62%) |
Sep 01, 2006 | 5.096 | 5.109 | 5.049 | 5.066 | 85,898 | -0.03(-0.54%) |
Aug 31, 2006 | 5.118 | 5.120 | 5.079 | 5.093 | 43,825 | -0.04(-0.75%) |
Aug 30, 2006 | 5.098 | 5.131 | 5.093 | 5.131 | 7,596 | +0.02(+0.48%) |
Aug 29, 2006 | 5.093 | 5.161 | 5.093 | 5.107 | 19,283 | +0.00(+0.00%) |
Aug 28, 2006 | 5.120 | 5.175 | 5.107 | 5.107 | 3,798 | -0.03(-0.53%) |
Aug 25, 2006 | 5.093 | 5.137 | 5.079 | 5.134 | 10,810 | +0.00(+0.00%) |
Aug 24, 2006 | 5.134 | 5.134 | 5.134 | 5.134 | 292 | +0.05(+1.08%) |
Aug 23, 2006 | 5.202 | 5.202 | 5.079 | 5.079 | 23,373 | -0.05(-1.07%) |
Aug 22, 2006 | 5.118 | 5.181 | 5.093 | 5.134 | 27,464 | +0.07(+1.35%) |
Aug 21, 2006 | 5.131 | 5.131 | 5.000 | 5.066 | 15,777 | +0.01(+0.22%) |
Aug 18, 2006 | 5.066 | 5.066 | 4.983 | 5.055 | 10,810 | -0.01(-0.22%) |
Aug 17, 2006 | 4.997 | 5.068 | 4.978 | 5.066 | 9,057 | +0.05(+1.09%) |
Aug 16, 2006 | 5.085 | 5.131 | 5.011 | 5.011 | 12,563 | -0.01(-0.27%) |
Aug 15, 2006 | 5.066 | 5.066 | 4.937 | 5.024 | 77,133 | +0.03(+0.55%) |
Aug 14, 2006 | 5.093 | 5.093 | 4.942 | 4.997 | 49,669 | +0.00(+0.00%) |
Aug 11, 2006 | 5.011 | 5.024 | 4.929 | 4.997 | 75,088 | +0.22(+4.64%) |
Aug 10, 2006 | 4.658 | 4.805 | 4.658 | 4.775 | 33,015 | +0.11(+2.29%) |
Aug 09, 2006 | 4.723 | 4.723 | 4.655 | 4.668 | 8,180 | +0.01(+0.24%) |
Aug 08, 2006 | 4.658 | 4.668 | 4.586 | 4.658 | 52,006 | -0.01(-0.29%) |
Aug 07, 2006 | 4.668 | 4.697 | 4.655 | 4.671 | 20,452 | -0.05(-1.04%) |
Aug 04, 2006 | 4.710 | 4.726 | 4.655 | 4.721 | 28,048 | +0.00(+0.06%) |
Aug 03, 2006 | 4.929 | 4.929 | 4.658 | 4.718 | 24,250 | -0.20(-4.01%) |
Aug 02, 2006 | 4.627 | 4.915 | 4.627 | 4.915 | 70,121 | +0.29(+6.21%) |