Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.517 | 3.802 | 3.517 | 3.616 | 1,473,878 | +0.45(+14.24%) |
Sep 28, 2006 | 2.987 | 3.180 | 2.987 | 3.165 | 183,730 | +0.20(+6.71%) |
Sep 27, 2006 | 3.000 | 3.000 | 2.961 | 2.966 | 35,332 | -0.02(-0.66%) |
Sep 26, 2006 | 3.031 | 3.056 | 2.944 | 2.986 | 120,131 | -0.06(-1.98%) |
Sep 25, 2006 | 3.122 | 3.122 | 3.046 | 3.046 | 17,666 | -0.07(-2.13%) |
Sep 22, 2006 | 3.170 | 3.170 | 3.105 | 3.112 | 43,913 | -0.06(-1.81%) |
Sep 21, 2006 | 3.219 | 3.219 | 3.142 | 3.170 | 35,332 | -0.06(-1.99%) |
Sep 20, 2006 | 3.244 | 3.260 | 3.219 | 3.234 | 39,370 | +0.01(+0.46%) |
Sep 19, 2006 | 3.139 | 3.269 | 3.139 | 3.219 | 51,989 | +0.07(+2.23%) |
Sep 18, 2006 | 3.154 | 3.203 | 3.089 | 3.149 | 67,636 | -0.00(-0.03%) |
Sep 15, 2006 | 3.142 | 3.251 | 3.140 | 3.150 | 120,131 | +0.00(+0.16%) |
Sep 14, 2006 | 3.086 | 3.161 | 3.085 | 3.145 | 30,285 | +0.06(+1.93%) |
Sep 13, 2006 | 3.005 | 3.086 | 3.005 | 3.086 | 39,875 | +0.08(+2.81%) |
Sep 12, 2006 | 2.957 | 3.006 | 2.952 | 3.001 | 52,999 | +0.04(+1.27%) |
Sep 11, 2006 | 3.021 | 3.036 | 2.884 | 2.964 | 180,196 | -0.13(-4.19%) |
Sep 08, 2006 | 3.127 | 3.158 | 3.030 | 3.094 | 45,427 | -0.04(-1.30%) |
Sep 07, 2006 | 3.170 | 3.170 | 3.058 | 3.134 | 85,807 | -0.04(-1.31%) |
Sep 06, 2006 | 3.234 | 3.259 | 3.155 | 3.176 | 125,178 | -0.03(-1.05%) |
Sep 05, 2006 | 2.987 | 3.284 | 2.973 | 3.209 | 301,842 | +0.22(+7.28%) |
Sep 01, 2006 | 3.031 | 3.031 | 2.974 | 2.992 | 47,951 | -0.05(-1.79%) |
Aug 31, 2006 | 3.209 | 3.219 | 2.950 | 3.046 | 403,297 | -0.16(-5.09%) |
Aug 30, 2006 | 3.117 | 3.218 | 3.117 | 3.209 | 81,265 | +0.08(+2.47%) |
Aug 29, 2006 | 3.080 | 3.165 | 3.055 | 3.132 | 128,711 | +0.04(+1.22%) |
Aug 28, 2006 | 2.962 | 3.106 | 2.952 | 3.095 | 90,855 | +0.11(+3.82%) |
Aug 25, 2006 | 2.873 | 3.037 | 2.824 | 2.981 | 217,548 | +0.09(+2.98%) |
Aug 24, 2006 | 3.031 | 3.031 | 2.824 | 2.894 | 331,622 | -0.15(-4.88%) |
Aug 23, 2006 | 3.134 | 3.165 | 2.986 | 3.043 | 147,892 | -0.08(-2.60%) |
Aug 22, 2006 | 3.101 | 3.144 | 3.101 | 3.124 | 91,360 | +0.02(+0.61%) |
Aug 21, 2006 | 3.149 | 3.152 | 3.046 | 3.105 | 158,492 | -0.03(-1.01%) |
Aug 18, 2006 | 3.113 | 3.145 | 3.032 | 3.137 | 217,043 | +0.05(+1.57%) |
Aug 17, 2006 | 3.163 | 3.163 | 2.984 | 3.089 | 389,164 | -0.07(-2.32%) |
Aug 16, 2006 | 3.165 | 3.202 | 3.135 | 3.162 | 151,930 | -0.00(-0.09%) |
Aug 15, 2006 | 3.110 | 3.237 | 3.110 | 3.165 | 163,035 | +0.06(+2.08%) |
Aug 14, 2006 | 3.049 | 3.160 | 3.039 | 3.101 | 177,168 | +0.06(+2.02%) |
Aug 11, 2006 | 3.016 | 3.102 | 2.992 | 3.039 | 255,909 | +0.02(+0.59%) |
Aug 10, 2006 | 3.105 | 3.132 | 2.992 | 3.021 | 186,253 | -0.10(-3.27%) |
Aug 09, 2006 | 3.120 | 3.166 | 3.106 | 3.123 | 101,455 | +0.03(+0.93%) |
Aug 08, 2006 | 3.031 | 3.160 | 3.031 | 3.095 | 155,968 | +0.07(+2.43%) |
Aug 07, 2006 | 3.056 | 3.067 | 2.972 | 3.021 | 193,825 | -0.05(-1.61%) |
Aug 04, 2006 | 3.026 | 3.110 | 3.026 | 3.071 | 141,835 | +0.05(+1.54%) |
Aug 03, 2006 | 3.071 | 3.071 | 3.006 | 3.024 | 69,655 | -0.04(-1.17%) |
Aug 02, 2006 | 2.986 | 3.071 | 2.986 | 3.060 | 236,729 | +0.10(+3.21%) |
Aug 01, 2006 | 2.972 | 2.987 | 2.922 | 2.965 | 182,720 | -0.01(-0.23%) |
Jul 31, 2006 | 3.045 | 3.045 | 2.902 | 2.972 | 308,908 | -0.05(-1.61%) |
Jul 28, 2006 | 3.039 | 3.126 | 3.001 | 3.020 | 317,489 | -0.01(-0.29%) |
Jul 27, 2006 | 3.071 | 3.100 | 2.982 | 3.029 | 363,422 | -0.04(-1.32%) |
Jul 26, 2006 | 2.952 | 3.091 | 2.932 | 3.070 | 361,403 | +0.10(+3.30%) |
Jul 25, 2006 | 2.893 | 3.031 | 2.893 | 2.972 | 426,516 | +0.08(+2.74%) |
Jul 24, 2006 | 2.824 | 2.922 | 2.823 | 2.893 | 261,461 | +0.06(+1.96%) |
Jul 21, 2006 | 2.858 | 2.871 | 2.792 | 2.837 | 137,292 | -0.02(-0.83%) |
Jul 20, 2006 | 2.889 | 2.917 | 2.844 | 2.861 | 196,853 | -0.04(-1.26%) |
Jul 19, 2006 | 2.883 | 2.909 | 2.872 | 2.897 | 203,415 | +0.02(+0.86%) |
Jul 18, 2006 | 2.774 | 2.892 | 2.764 | 2.873 | 196,853 | +0.06(+2.18%) |
Jul 17, 2006 | 2.750 | 2.889 | 2.750 | 2.811 | 267,519 | +0.08(+2.79%) |
Jul 14, 2006 | 2.854 | 2.858 | 2.680 | 2.735 | 309,918 | -0.13(-4.50%) |
Jul 13, 2006 | 2.915 | 2.915 | 2.839 | 2.864 | 187,263 | -0.04(-1.43%) |
Jul 12, 2006 | 2.907 | 2.937 | 2.858 | 2.905 | 217,548 | +0.01(+0.38%) |
Jul 11, 2006 | 2.741 | 2.907 | 2.741 | 2.894 | 329,603 | +0.16(+5.79%) |
Jul 10, 2006 | 2.602 | 2.736 | 2.595 | 2.736 | 249,852 | +0.14(+5.54%) |
Jul 07, 2006 | 2.603 | 2.654 | 2.556 | 2.592 | 399,764 | -0.02(-0.80%) |
Jul 06, 2006 | 2.615 | 2.655 | 2.583 | 2.613 | 199,377 | +0.00(+0.11%) |
Jul 05, 2006 | 2.640 | 2.713 | 2.577 | 2.610 | 302,346 | -0.02(-0.68%) |