Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 2.521 | 2.528 | 2.490 | 2.499 | 2,790,404 | -0.03(-1.27%) |
Sep 28, 2006 | 2.496 | 2.536 | 2.467 | 2.531 | 2,407,876 | +0.04(+1.71%) |
Sep 27, 2006 | 2.465 | 2.518 | 2.452 | 2.489 | 1,728,206 | +0.01(+0.35%) |
Sep 26, 2006 | 2.439 | 2.496 | 2.439 | 2.480 | 2,485,748 | +0.05(+1.93%) |
Sep 25, 2006 | 2.440 | 2.467 | 2.407 | 2.433 | 1,621,645 | -0.01(-0.36%) |
Sep 22, 2006 | 2.474 | 2.474 | 2.420 | 2.442 | 1,924,935 | -0.03(-1.36%) |
Sep 21, 2006 | 2.499 | 2.499 | 2.454 | 2.476 | 2,337,518 | -0.01(-0.24%) |
Sep 20, 2006 | 2.496 | 2.512 | 2.457 | 2.481 | 4,036,352 | -0.01(-0.29%) |
Sep 19, 2006 | 2.459 | 2.500 | 2.435 | 2.489 | 4,522,709 | +0.03(+1.07%) |
Sep 18, 2006 | 2.458 | 2.481 | 2.423 | 2.462 | 1,601,835 | +0.01(+0.60%) |
Sep 15, 2006 | 2.481 | 2.483 | 2.430 | 2.448 | 4,549,349 | -0.02(-0.77%) |
Sep 14, 2006 | 2.459 | 2.474 | 2.433 | 2.467 | 3,784,977 | +0.00(+0.00%) |
Sep 13, 2006 | 2.443 | 2.489 | 2.426 | 2.467 | 3,115,553 | +0.02(+0.90%) |
Sep 12, 2006 | 2.398 | 2.452 | 2.398 | 2.445 | 3,157,221 | +0.05(+1.95%) |
Sep 11, 2006 | 2.416 | 2.436 | 2.396 | 2.398 | 2,843,002 | -0.02(-1.03%) |
Sep 08, 2006 | 2.417 | 2.439 | 2.405 | 2.423 | 1,784,902 | +0.01(+0.30%) |
Sep 07, 2006 | 2.411 | 2.445 | 2.410 | 2.416 | 1,769,191 | -0.01(-0.60%) |
Sep 06, 2006 | 2.421 | 2.468 | 2.414 | 2.430 | 2,766,496 | +0.00(+0.18%) |
Sep 05, 2006 | 2.339 | 2.427 | 2.339 | 2.426 | 2,078,629 | +0.10(+4.15%) |
Sep 01, 2006 | 2.342 | 2.370 | 2.313 | 2.329 | 1,529,428 | +0.01(+0.32%) |
Aug 31, 2006 | 2.331 | 2.376 | 2.310 | 2.322 | 1,959,772 | -0.01(-0.44%) |
Aug 30, 2006 | 2.354 | 2.372 | 2.320 | 2.332 | 1,453,606 | -0.01(-0.44%) |
Aug 29, 2006 | 2.350 | 2.372 | 2.288 | 2.342 | 1,153,731 | +0.00(+0.13%) |
Aug 28, 2006 | 2.284 | 2.357 | 2.281 | 2.339 | 1,702,249 | +0.06(+2.63%) |
Aug 25, 2006 | 2.268 | 2.298 | 2.247 | 2.279 | 726,803 | +0.01(+0.45%) |
Aug 24, 2006 | 2.276 | 2.291 | 2.257 | 2.269 | 1,891,463 | -0.00(-0.13%) |
Aug 23, 2006 | 2.281 | 2.290 | 2.253 | 2.272 | 1,578,610 | +0.00(+0.00%) |
Aug 22, 2006 | 2.253 | 2.284 | 2.230 | 2.272 | 1,450,873 | +0.01(+0.39%) |
Aug 21, 2006 | 2.225 | 2.269 | 2.216 | 2.263 | 806,724 | +0.03(+1.31%) |
Aug 18, 2006 | 2.275 | 2.284 | 2.205 | 2.234 | 1,150,316 | -0.04(-1.55%) |
Aug 17, 2006 | 2.269 | 2.276 | 2.246 | 2.269 | 1,170,808 | +0.00(+0.19%) |
Aug 16, 2006 | 2.266 | 2.285 | 2.254 | 2.265 | 1,109,330 | +0.02(+0.98%) |
Aug 15, 2006 | 2.222 | 2.268 | 2.187 | 2.243 | 1,357,291 | +0.05(+2.47%) |
Aug 14, 2006 | 2.148 | 2.224 | 2.139 | 2.189 | 1,895,562 | +0.06(+2.61%) |
Aug 11, 2006 | 2.159 | 2.227 | 2.124 | 2.133 | 1,952,941 | -0.04(-1.75%) |
Aug 10, 2006 | 2.189 | 2.222 | 2.168 | 2.171 | 2,396,947 | -0.03(-1.33%) |
Aug 09, 2006 | 2.212 | 2.234 | 2.196 | 2.200 | 1,997,342 | +0.02(+0.74%) |
Aug 08, 2006 | 2.263 | 2.279 | 2.178 | 2.184 | 2,485,748 | -0.07(-2.93%) |
Aug 07, 2006 | 2.233 | 2.254 | 2.213 | 2.250 | 3,543,164 | -0.00(-0.20%) |
Aug 04, 2006 | 2.276 | 2.322 | 2.227 | 2.254 | 1,698,150 | +0.03(+1.18%) |
Aug 03, 2006 | 2.227 | 2.268 | 2.211 | 2.228 | 1,864,140 | -0.01(-0.65%) |
Aug 02, 2006 | 2.325 | 2.325 | 2.227 | 2.243 | 3,033,582 | -0.07(-2.92%) |
Aug 01, 2006 | 2.373 | 2.373 | 2.285 | 2.310 | 2,321,124 | -0.06(-2.65%) |
Jul 31, 2006 | 2.307 | 2.396 | 2.266 | 2.373 | 4,623,123 | +0.05(+2.34%) |
Jul 28, 2006 | 2.328 | 2.344 | 2.288 | 2.319 | 5,381,348 | +0.11(+4.97%) |
Jul 27, 2006 | 2.189 | 2.233 | 2.131 | 2.209 | 2,633,294 | +0.03(+1.55%) |
Jul 26, 2006 | 2.168 | 2.187 | 2.104 | 2.175 | 2,105,952 | +0.00(+0.20%) |
Jul 25, 2006 | 2.101 | 2.175 | 2.079 | 2.171 | 2,880,571 | +0.08(+3.71%) |
Jul 24, 2006 | 2.028 | 2.093 | 2.003 | 2.093 | 2,447,495 | +0.07(+3.32%) |
Jul 21, 2006 | 2.006 | 2.058 | 1.982 | 2.026 | 4,261,087 | +0.02(+1.02%) |
Jul 20, 2006 | 2.080 | 2.086 | 2.004 | 2.006 | 2,386,700 | -0.07(-3.25%) |
Jul 19, 2006 | 1.956 | 2.076 | 1.956 | 2.073 | 2,527,416 | +0.12(+6.31%) |
Jul 18, 2006 | 1.918 | 1.953 | 1.903 | 1.950 | 1,496,640 | +0.04(+2.15%) |
Jul 17, 2006 | 1.931 | 1.946 | 1.890 | 1.909 | 1,705,664 | -0.03(-1.36%) |
Jul 14, 2006 | 1.962 | 1.969 | 1.912 | 1.935 | 1,807,444 | -0.02(-0.90%) |
Jul 13, 2006 | 1.991 | 2.022 | 1.951 | 1.953 | 1,741,868 | -0.06(-2.91%) |
Jul 12, 2006 | 2.016 | 2.091 | 2.011 | 2.011 | 2,317,026 | -0.01(-0.43%) |
Jul 11, 2006 | 1.992 | 2.038 | 1.954 | 2.020 | 2,236,422 | +0.02(+0.95%) |
Jul 10, 2006 | 2.013 | 2.029 | 1.995 | 2.001 | 1,604,567 | -0.01(-0.58%) |
Jul 07, 2006 | 2.045 | 2.045 | 1.995 | 2.013 | 1,903,759 | -0.04(-1.93%) |
Jul 06, 2006 | 2.061 | 2.086 | 2.025 | 2.052 | 1,401,691 | -0.00(-0.07%) |
Jul 05, 2006 | 2.055 | 2.069 | 2.011 | 2.054 | 1,791,050 | -0.00(-0.07%) |