Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.624 | 3.918 | 3.624 | 3.726 | 1,430,317 | +0.46(+14.24%) |
Sep 28, 2006 | 3.078 | 3.277 | 3.078 | 3.261 | 178,299 | +0.21(+6.71%) |
Sep 27, 2006 | 3.092 | 3.092 | 3.051 | 3.056 | 34,288 | -0.02(-0.66%) |
Sep 26, 2006 | 3.123 | 3.149 | 3.034 | 3.077 | 116,580 | -0.06(-1.98%) |
Sep 25, 2006 | 3.217 | 3.217 | 3.139 | 3.139 | 17,144 | -0.07(-2.13%) |
Sep 22, 2006 | 3.266 | 3.266 | 3.200 | 3.207 | 42,615 | -0.06(-1.81%) |
Sep 21, 2006 | 3.317 | 3.317 | 3.238 | 3.266 | 34,288 | -0.07(-1.99%) |
Sep 20, 2006 | 3.343 | 3.359 | 3.317 | 3.333 | 38,207 | +0.02(+0.46%) |
Sep 19, 2006 | 3.235 | 3.368 | 3.235 | 3.317 | 50,452 | +0.07(+2.23%) |
Sep 18, 2006 | 3.250 | 3.300 | 3.183 | 3.245 | 65,637 | -0.00(-0.03%) |
Sep 15, 2006 | 3.238 | 3.350 | 3.236 | 3.246 | 116,580 | +0.01(+0.16%) |
Sep 14, 2006 | 3.180 | 3.257 | 3.179 | 3.241 | 29,390 | +0.06(+1.93%) |
Sep 13, 2006 | 3.097 | 3.180 | 3.097 | 3.180 | 38,696 | +0.09(+2.81%) |
Sep 12, 2006 | 3.047 | 3.098 | 3.042 | 3.093 | 51,432 | +0.04(+1.27%) |
Sep 11, 2006 | 3.113 | 3.129 | 2.971 | 3.054 | 174,870 | -0.13(-4.19%) |
Sep 08, 2006 | 3.223 | 3.254 | 3.122 | 3.188 | 44,085 | -0.04(-1.30%) |
Sep 07, 2006 | 3.266 | 3.266 | 3.151 | 3.230 | 83,271 | -0.04(-1.31%) |
Sep 06, 2006 | 3.333 | 3.358 | 3.251 | 3.273 | 121,479 | -0.03(-1.05%) |
Sep 05, 2006 | 3.078 | 3.384 | 3.063 | 3.307 | 292,921 | +0.22(+7.28%) |
Sep 01, 2006 | 3.123 | 3.123 | 3.064 | 3.083 | 46,534 | -0.06(-1.79%) |
Aug 31, 2006 | 3.307 | 3.317 | 3.040 | 3.139 | 391,377 | -0.17(-5.09%) |
Aug 30, 2006 | 3.212 | 3.316 | 3.212 | 3.307 | 78,863 | +0.08(+2.47%) |
Aug 29, 2006 | 3.174 | 3.261 | 3.148 | 3.228 | 124,907 | +0.04(+1.22%) |
Aug 28, 2006 | 3.052 | 3.201 | 3.042 | 3.189 | 88,170 | +0.12(+3.82%) |
Aug 25, 2006 | 2.960 | 3.130 | 2.910 | 3.071 | 211,118 | +0.09(+2.98%) |
Aug 24, 2006 | 3.123 | 3.123 | 2.910 | 2.983 | 321,821 | -0.15(-4.88%) |
Aug 23, 2006 | 3.230 | 3.261 | 3.077 | 3.136 | 143,521 | -0.08(-2.60%) |
Aug 22, 2006 | 3.195 | 3.240 | 3.195 | 3.219 | 88,660 | +0.02(+0.61%) |
Aug 21, 2006 | 3.245 | 3.248 | 3.139 | 3.200 | 153,808 | -0.03(-1.01%) |
Aug 18, 2006 | 3.208 | 3.241 | 3.125 | 3.233 | 210,628 | +0.05(+1.57%) |
Aug 17, 2006 | 3.259 | 3.259 | 3.075 | 3.183 | 377,662 | -0.08(-2.32%) |
Aug 16, 2006 | 3.261 | 3.299 | 3.231 | 3.258 | 147,440 | -0.00(-0.09%) |
Aug 15, 2006 | 3.205 | 3.336 | 3.205 | 3.261 | 158,216 | +0.07(+2.08%) |
Aug 14, 2006 | 3.142 | 3.256 | 3.132 | 3.195 | 171,931 | +0.06(+2.02%) |
Aug 11, 2006 | 3.108 | 3.196 | 3.083 | 3.132 | 248,346 | +0.02(+0.59%) |
Aug 10, 2006 | 3.200 | 3.228 | 3.083 | 3.113 | 180,749 | -0.11(-3.27%) |
Aug 09, 2006 | 3.215 | 3.262 | 3.201 | 3.218 | 98,456 | +0.03(+0.93%) |
Aug 08, 2006 | 3.123 | 3.256 | 3.123 | 3.189 | 151,358 | +0.08(+2.43%) |
Aug 07, 2006 | 3.149 | 3.160 | 3.062 | 3.113 | 188,096 | -0.05(-1.61%) |
Aug 04, 2006 | 3.118 | 3.205 | 3.118 | 3.164 | 137,643 | +0.05(+1.54%) |
Aug 03, 2006 | 3.164 | 3.164 | 3.098 | 3.116 | 67,597 | -0.04(-1.17%) |
Aug 02, 2006 | 3.077 | 3.164 | 3.077 | 3.153 | 229,732 | +0.10(+3.21%) |
Aug 01, 2006 | 3.062 | 3.078 | 3.011 | 3.055 | 177,320 | -0.01(-0.23%) |
Jul 31, 2006 | 3.138 | 3.138 | 2.991 | 3.062 | 299,778 | -0.05(-1.61%) |
Jul 28, 2006 | 3.132 | 3.221 | 3.093 | 3.112 | 308,106 | -0.01(-0.29%) |
Jul 27, 2006 | 3.164 | 3.194 | 3.072 | 3.121 | 352,680 | -0.04(-1.32%) |
Jul 26, 2006 | 3.042 | 3.185 | 3.021 | 3.163 | 350,721 | +0.10(+3.30%) |
Jul 25, 2006 | 2.982 | 3.123 | 2.982 | 3.062 | 413,910 | +0.08(+2.74%) |
Jul 24, 2006 | 2.910 | 3.011 | 2.909 | 2.981 | 253,734 | +0.06(+1.96%) |
Jul 21, 2006 | 2.945 | 2.958 | 2.877 | 2.923 | 133,235 | -0.02(-0.83%) |
Jul 20, 2006 | 2.977 | 3.006 | 2.931 | 2.948 | 191,035 | -0.04(-1.27%) |
Jul 19, 2006 | 2.970 | 2.998 | 2.959 | 2.986 | 197,403 | +0.03(+0.86%) |
Jul 18, 2006 | 2.858 | 2.980 | 2.848 | 2.960 | 191,035 | +0.06(+2.18%) |
Jul 17, 2006 | 2.834 | 2.977 | 2.834 | 2.897 | 259,612 | +0.08(+2.79%) |
Jul 14, 2006 | 2.941 | 2.945 | 2.761 | 2.818 | 300,758 | -0.13(-4.50%) |
Jul 13, 2006 | 3.004 | 3.004 | 2.925 | 2.951 | 181,728 | -0.04(-1.43%) |
Jul 12, 2006 | 2.996 | 3.027 | 2.945 | 2.994 | 211,118 | +0.01(+0.38%) |
Jul 11, 2006 | 2.824 | 2.996 | 2.824 | 2.983 | 319,862 | +0.16(+5.79%) |
Jul 10, 2006 | 2.682 | 2.819 | 2.674 | 2.819 | 242,468 | +0.15(+5.54%) |
Jul 07, 2006 | 2.683 | 2.735 | 2.634 | 2.671 | 387,949 | -0.02(-0.80%) |
Jul 06, 2006 | 2.695 | 2.736 | 2.662 | 2.693 | 193,484 | +0.00(+0.11%) |
Jul 05, 2006 | 2.720 | 2.796 | 2.655 | 2.690 | 293,410 | -0.02(-0.68%) |