Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.238 | 5.519 | 5.163 | 5.388 | 1,890,809 | +0.14(+2.68%) |
Sep 28, 2006 | 5.285 | 5.350 | 5.191 | 5.247 | 1,341,613 | +0.00(+0.00%) |
Sep 27, 2006 | 5.012 | 5.247 | 5.012 | 5.247 | 1,857,463 | +0.25(+5.08%) |
Sep 26, 2006 | 4.965 | 5.012 | 4.918 | 4.994 | 1,446,552 | +0.05(+0.95%) |
Sep 25, 2006 | 4.909 | 5.012 | 4.787 | 4.947 | 1,311,144 | +0.04(+0.76%) |
Sep 22, 2006 | 5.041 | 5.069 | 4.881 | 4.909 | 1,399,463 | -0.07(-1.32%) |
Sep 21, 2006 | 4.975 | 5.050 | 4.909 | 4.975 | 1,828,166 | +0.06(+1.15%) |
Sep 20, 2006 | 5.050 | 5.059 | 4.900 | 4.918 | 1,600,071 | -0.05(-0.95%) |
Sep 19, 2006 | 5.219 | 5.238 | 4.909 | 4.965 | 1,836,689 | -0.29(-5.54%) |
Sep 18, 2006 | 5.153 | 5.266 | 4.994 | 5.256 | 1,404,577 | +0.28(+5.66%) |
Sep 15, 2006 | 4.965 | 5.087 | 4.834 | 4.975 | 2,698,143 | +0.04(+0.76%) |
Sep 14, 2006 | 5.200 | 5.238 | 4.890 | 4.937 | 1,529,331 | -0.26(-5.05%) |
Sep 13, 2006 | 5.087 | 5.228 | 5.087 | 5.200 | 1,299,638 | +0.15(+2.97%) |
Sep 12, 2006 | 5.125 | 5.219 | 5.022 | 5.050 | 1,860,979 | -0.02(-0.37%) |
Sep 11, 2006 | 5.388 | 5.538 | 4.965 | 5.069 | 3,212,288 | -0.59(-10.45%) |
Sep 08, 2006 | 5.604 | 5.669 | 5.463 | 5.660 | 1,479,152 | -0.06(-0.99%) |
Sep 07, 2006 | 6.035 | 6.064 | 5.679 | 5.716 | 1,952,600 | -0.36(-5.87%) |
Sep 06, 2006 | 6.073 | 6.139 | 6.064 | 6.073 | 1,711,082 | -0.04(-0.61%) |
Sep 05, 2006 | 6.214 | 6.242 | 6.064 | 6.111 | 2,050,827 | +0.02(+0.31%) |
Sep 01, 2006 | 6.111 | 6.111 | 5.970 | 6.092 | 1,524,004 | -0.02(-0.31%) |
Aug 31, 2006 | 5.848 | 6.167 | 5.848 | 6.111 | 3,021,055 | +0.35(+6.03%) |
Aug 30, 2006 | 5.829 | 5.829 | 5.679 | 5.763 | 1,329,255 | +0.03(+0.49%) |
Aug 29, 2006 | 5.576 | 5.735 | 5.463 | 5.735 | 1,323,609 | +0.15(+2.69%) |
Aug 28, 2006 | 5.735 | 5.735 | 5.557 | 5.585 | 1,100,628 | -0.15(-2.62%) |
Aug 25, 2006 | 5.651 | 5.801 | 5.632 | 5.735 | 852,611 | +0.08(+1.49%) |
Aug 24, 2006 | 5.707 | 5.716 | 5.566 | 5.651 | 974,276 | +0.04(+0.67%) |
Aug 23, 2006 | 5.876 | 5.942 | 5.613 | 5.613 | 1,878,131 | -0.24(-4.17%) |
Aug 22, 2006 | 5.698 | 5.867 | 5.613 | 5.857 | 1,730,365 | +0.10(+1.79%) |
Aug 21, 2006 | 5.491 | 5.754 | 5.491 | 5.754 | 1,625,746 | +0.32(+5.87%) |
Aug 18, 2006 | 5.454 | 5.538 | 5.266 | 5.435 | 1,481,922 | +0.01(+0.17%) |
Aug 17, 2006 | 5.576 | 5.604 | 5.425 | 5.425 | 1,332,132 | -0.15(-2.69%) |
Aug 16, 2006 | 5.566 | 5.707 | 5.538 | 5.576 | 2,021,529 | +0.08(+1.37%) |
Aug 15, 2006 | 5.350 | 5.510 | 5.322 | 5.500 | 1,222,612 | +0.20(+3.72%) |
Aug 14, 2006 | 5.294 | 5.416 | 5.219 | 5.303 | 1,240,084 | +0.01(+0.18%) |
Aug 11, 2006 | 5.397 | 5.463 | 5.266 | 5.294 | 1,070,478 | -0.08(-1.40%) |
Aug 10, 2006 | 5.350 | 5.425 | 5.313 | 5.369 | 1,335,967 | -0.03(-0.52%) |
Aug 09, 2006 | 5.510 | 5.557 | 5.369 | 5.397 | 1,502,270 | +0.03(+0.52%) |
Aug 08, 2006 | 5.444 | 5.519 | 5.369 | 5.369 | 1,132,589 | -0.08(-1.55%) |
Aug 07, 2006 | 5.510 | 5.576 | 5.388 | 5.454 | 1,430,678 | -0.05(-0.85%) |
Aug 04, 2006 | 5.585 | 5.632 | 5.397 | 5.500 | 1,788,960 | +0.01(+0.17%) |
Aug 03, 2006 | 5.332 | 5.491 | 5.303 | 5.491 | 1,997,239 | +0.05(+0.86%) |
Aug 02, 2006 | 5.416 | 5.613 | 5.163 | 5.444 | 4,090,148 | +0.38(+7.61%) |
Aug 01, 2006 | 4.965 | 5.069 | 4.890 | 5.059 | 1,379,967 | +0.12(+2.47%) |
Jul 31, 2006 | 5.041 | 5.097 | 4.928 | 4.937 | 1,433,448 | -0.08(-1.68%) |
Jul 28, 2006 | 4.872 | 5.050 | 4.872 | 5.022 | 1,100,948 | +0.20(+4.09%) |
Jul 27, 2006 | 5.031 | 5.069 | 4.787 | 4.825 | 1,129,819 | -0.11(-2.28%) |
Jul 26, 2006 | 4.843 | 5.012 | 4.778 | 4.937 | 1,473,719 | +0.04(+0.77%) |
Jul 25, 2006 | 4.740 | 4.928 | 4.665 | 4.900 | 1,319,241 | +0.23(+4.82%) |
Jul 24, 2006 | 4.571 | 4.684 | 4.477 | 4.674 | 1,459,443 | +0.11(+2.47%) |
Jul 21, 2006 | 4.515 | 4.684 | 4.515 | 4.562 | 1,417,894 | +0.00(+0.00%) |
Jul 20, 2006 | 4.815 | 4.881 | 4.562 | 4.562 | 2,011,089 | -0.24(-5.08%) |
Jul 19, 2006 | 4.693 | 4.853 | 4.599 | 4.806 | 1,112,134 | +0.17(+3.64%) |
Jul 18, 2006 | 4.712 | 4.721 | 4.515 | 4.637 | 1,417,681 | -0.05(-1.00%) |
Jul 17, 2006 | 4.890 | 4.918 | 4.646 | 4.684 | 1,449,215 | -0.27(-5.49%) |
Jul 14, 2006 | 4.937 | 4.994 | 4.872 | 4.956 | 1,493,641 | +0.08(+1.54%) |
Jul 13, 2006 | 4.984 | 5.059 | 4.862 | 4.881 | 1,462,745 | -0.18(-3.52%) |
Jul 12, 2006 | 5.087 | 5.209 | 5.041 | 5.059 | 2,742,888 | +0.04(+0.75%) |
Jul 11, 2006 | 4.834 | 5.031 | 4.778 | 5.022 | 1,419,492 | +0.23(+4.70%) |
Jul 10, 2006 | 4.834 | 4.900 | 4.759 | 4.796 | 1,236,675 | -0.13(-2.67%) |
Jul 07, 2006 | 5.022 | 5.059 | 4.918 | 4.928 | 1,552,023 | -0.05(-0.94%) |
Jul 06, 2006 | 4.947 | 5.022 | 4.872 | 4.975 | 1,288,239 | +0.03(+0.57%) |
Jul 05, 2006 | 5.041 | 5.059 | 4.862 | 4.947 | 1,749,861 | -0.09(-1.86%) |