Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.588 | 4.613 | 4.588 | 4.597 | 168,841 | +0.01(+0.20%) |
Sep 28, 2006 | 4.574 | 4.609 | 4.574 | 4.588 | 271,596 | +0.00(+0.00%) |
Sep 27, 2006 | 4.602 | 4.627 | 4.588 | 4.588 | 266,906 | -0.01(-0.26%) |
Sep 26, 2006 | 4.660 | 4.665 | 4.588 | 4.599 | 483,501 | -0.05(-1.16%) |
Sep 25, 2006 | 4.656 | 4.667 | 4.634 | 4.653 | 369,661 | -0.01(-0.30%) |
Sep 22, 2006 | 4.639 | 4.670 | 4.625 | 4.667 | 233,649 | +0.01(+0.30%) |
Sep 21, 2006 | 4.658 | 4.665 | 4.637 | 4.653 | 266,906 | -0.02(-0.40%) |
Sep 20, 2006 | 4.649 | 4.674 | 4.646 | 4.672 | 224,696 | +0.02(+0.40%) |
Sep 19, 2006 | 4.660 | 4.677 | 4.651 | 4.653 | 202,951 | +0.01(+0.15%) |
Sep 18, 2006 | 4.653 | 4.665 | 4.642 | 4.646 | 187,175 | -0.00(-0.10%) |
Sep 15, 2006 | 4.642 | 4.653 | 4.639 | 4.651 | 173,105 | -0.00(-0.05%) |
Sep 14, 2006 | 4.644 | 4.656 | 4.634 | 4.653 | 201,245 | +0.01(+0.20%) |
Sep 13, 2006 | 4.632 | 4.660 | 4.630 | 4.644 | 205,936 | +0.00(+0.10%) |
Sep 12, 2006 | 4.606 | 4.644 | 4.606 | 4.639 | 214,463 | +0.02(+0.46%) |
Sep 11, 2006 | 4.597 | 4.627 | 4.595 | 4.618 | 144,538 | +0.02(+0.46%) |
Sep 08, 2006 | 4.588 | 4.620 | 4.585 | 4.597 | 198,261 | -0.00(-0.10%) |
Sep 07, 2006 | 4.625 | 4.630 | 4.599 | 4.602 | 234,929 | -0.05(-1.06%) |
Sep 06, 2006 | 4.658 | 4.679 | 4.651 | 4.651 | 390,553 | -0.02(-0.50%) |
Sep 05, 2006 | 4.691 | 4.700 | 4.656 | 4.674 | 291,209 | -0.01(-0.25%) |
Sep 01, 2006 | 4.663 | 4.688 | 4.639 | 4.686 | 210,199 | +0.05(+1.01%) |
Aug 31, 2006 | 4.634 | 4.651 | 4.609 | 4.639 | 320,629 | +0.00(+0.10%) |
Aug 30, 2006 | 4.590 | 4.634 | 4.576 | 4.634 | 283,108 | +0.06(+1.23%) |
Aug 29, 2006 | 4.564 | 4.581 | 4.562 | 4.578 | 215,316 | +0.02(+0.51%) |
Aug 28, 2006 | 4.562 | 4.569 | 4.534 | 4.555 | 338,536 | +0.00(+0.10%) |
Aug 25, 2006 | 4.541 | 4.557 | 4.527 | 4.550 | 283,961 | +0.02(+0.36%) |
Aug 24, 2006 | 4.531 | 4.548 | 4.527 | 4.534 | 242,177 | +0.01(+0.31%) |
Aug 23, 2006 | 4.515 | 4.531 | 4.510 | 4.520 | 244,309 | +0.01(+0.16%) |
Aug 22, 2006 | 4.480 | 4.515 | 4.480 | 4.513 | 234,929 | +0.02(+0.47%) |
Aug 21, 2006 | 4.461 | 4.496 | 4.461 | 4.491 | 411,445 | -0.00(-0.10%) |
Aug 18, 2006 | 4.487 | 4.515 | 4.473 | 4.496 | 370,940 | -0.01(-0.31%) |
Aug 17, 2006 | 4.552 | 4.562 | 4.510 | 4.510 | 387,569 | -0.05(-1.03%) |
Aug 16, 2006 | 4.548 | 4.566 | 4.545 | 4.557 | 205,936 | +0.02(+0.52%) |
Aug 15, 2006 | 4.527 | 4.550 | 4.517 | 4.534 | 254,115 | +0.01(+0.16%) |
Aug 14, 2006 | 4.503 | 4.534 | 4.498 | 4.527 | 257,100 | +0.01(+0.31%) |
Aug 11, 2006 | 4.527 | 4.538 | 4.503 | 4.513 | 254,115 | -0.01(-0.31%) |
Aug 10, 2006 | 4.534 | 4.538 | 4.482 | 4.527 | 346,211 | -0.05(-1.13%) |
Aug 09, 2006 | 4.609 | 4.613 | 4.578 | 4.578 | 401,212 | -0.04(-0.81%) |
Aug 08, 2006 | 4.609 | 4.630 | 4.592 | 4.616 | 405,050 | +0.01(+0.15%) |
Aug 07, 2006 | 4.663 | 4.674 | 4.599 | 4.609 | 814,363 | -0.06(-1.26%) |
Aug 04, 2006 | 4.698 | 4.700 | 4.667 | 4.667 | 361,986 | -0.02(-0.50%) |
Aug 03, 2006 | 4.698 | 4.714 | 4.691 | 4.691 | 202,098 | -0.02(-0.35%) |
Aug 02, 2006 | 4.719 | 4.728 | 4.691 | 4.707 | 323,187 | +0.00(+0.05%) |
Aug 01, 2006 | 4.714 | 4.724 | 4.700 | 4.705 | 191,439 | +0.01(+0.20%) |
Jul 31, 2006 | 4.700 | 4.731 | 4.693 | 4.695 | 247,293 | -0.03(-0.65%) |
Jul 28, 2006 | 4.714 | 4.726 | 4.693 | 4.726 | 140,275 | +0.02(+0.40%) |
Jul 27, 2006 | 4.705 | 4.726 | 4.691 | 4.707 | 264,774 | +0.02(+0.45%) |
Jul 26, 2006 | 4.679 | 4.702 | 4.679 | 4.686 | 208,494 | -0.00(-0.05%) |
Jul 25, 2006 | 4.679 | 4.693 | 4.667 | 4.688 | 220,858 | +0.00(+0.10%) |
Jul 24, 2006 | 4.684 | 4.686 | 4.665 | 4.684 | 209,773 | +0.01(+0.30%) |
Jul 21, 2006 | 4.681 | 4.681 | 4.663 | 4.670 | 156,903 | -0.01(-0.20%) |
Jul 20, 2006 | 4.660 | 4.679 | 4.660 | 4.679 | 147,097 | -0.00(-0.05%) |
Jul 19, 2006 | 4.693 | 4.695 | 4.667 | 4.681 | 271,170 | +0.01(+0.20%) |
Jul 18, 2006 | 4.663 | 4.686 | 4.656 | 4.672 | 240,045 | +0.02(+0.40%) |
Jul 17, 2006 | 4.656 | 4.665 | 4.642 | 4.653 | 209,346 | -0.01(-0.25%) |
Jul 14, 2006 | 4.663 | 4.670 | 4.642 | 4.665 | 202,951 | +0.01(+0.20%) |
Jul 13, 2006 | 4.646 | 4.674 | 4.644 | 4.656 | 309,117 | -0.04(-0.80%) |
Jul 12, 2006 | 4.684 | 4.702 | 4.670 | 4.693 | 352,180 | +0.02(+0.35%) |
Jul 11, 2006 | 4.681 | 4.691 | 4.670 | 4.677 | 243,882 | -0.01(-0.15%) |
Jul 10, 2006 | 4.686 | 4.695 | 4.670 | 4.684 | 286,093 | +0.00(+0.05%) |
Jul 07, 2006 | 4.721 | 4.724 | 4.679 | 4.681 | 295,473 | -0.02(-0.50%) |
Jul 06, 2006 | 4.726 | 4.731 | 4.695 | 4.705 | 189,734 | -0.00(-0.10%) |
Jul 05, 2006 | 4.717 | 4.735 | 4.698 | 4.710 | 305,279 | -0.00(-0.10%) |