Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.160 | 5.180 | 5.042 | 5.170 | 596,657 | +0.11(+2.14%) |
Sep 28, 2006 | 4.943 | 5.170 | 4.943 | 5.062 | 690,867 | +0.03(+0.59%) |
Sep 27, 2006 | 4.983 | 5.229 | 4.933 | 5.032 | 1,242,423 | +0.12(+2.41%) |
Sep 26, 2006 | 4.904 | 4.933 | 4.657 | 4.914 | 1,121,705 | -0.10(-1.97%) |
Sep 25, 2006 | 4.879 | 5.121 | 4.243 | 5.012 | 6,713,740 | +1.57(+45.56%) |
Sep 22, 2006 | 3.522 | 3.542 | 3.414 | 3.443 | 111,487 | -0.11(-3.06%) |
Sep 21, 2006 | 3.552 | 3.582 | 3.453 | 3.552 | 228,815 | +0.02(+0.56%) |
Sep 20, 2006 | 3.493 | 3.542 | 3.355 | 3.532 | 503,146 | +0.02(+0.56%) |
Sep 19, 2006 | 3.562 | 3.562 | 3.443 | 3.512 | 141,776 | -0.01(-0.28%) |
Sep 18, 2006 | 3.473 | 3.552 | 3.473 | 3.522 | 87,322 | +0.03(+0.85%) |
Sep 15, 2006 | 3.483 | 3.552 | 3.434 | 3.493 | 95,215 | -0.01(-0.28%) |
Sep 14, 2006 | 3.591 | 3.591 | 3.443 | 3.503 | 213,705 | -0.03(-0.84%) |
Sep 13, 2006 | 3.532 | 3.552 | 3.424 | 3.532 | 148,233 | +0.04(+1.12%) |
Sep 12, 2006 | 3.532 | 3.572 | 3.493 | 3.493 | 207,761 | -0.05(-1.38%) |
Sep 11, 2006 | 3.601 | 3.601 | 3.532 | 3.542 | 133,661 | -0.01(-0.28%) |
Sep 08, 2006 | 3.572 | 3.631 | 3.512 | 3.552 | 493,475 | +0.01(+0.28%) |
Sep 07, 2006 | 3.631 | 3.631 | 3.522 | 3.542 | 159,630 | -0.07(-1.91%) |
Sep 06, 2006 | 3.799 | 3.808 | 3.582 | 3.611 | 205,898 | -0.19(-4.93%) |
Sep 05, 2006 | 3.720 | 3.838 | 3.710 | 3.799 | 89,131 | -0.05(-1.28%) |
Sep 01, 2006 | 3.769 | 3.848 | 3.739 | 3.848 | 99,172 | +0.09(+2.36%) |
Aug 31, 2006 | 3.759 | 3.808 | 3.700 | 3.759 | 158,300 | -0.01(-0.26%) |
Aug 30, 2006 | 3.858 | 3.947 | 3.700 | 3.769 | 159,288 | -0.03(-0.78%) |
Aug 29, 2006 | 3.897 | 3.927 | 3.720 | 3.799 | 199,299 | -0.15(-3.75%) |
Aug 28, 2006 | 3.947 | 3.947 | 3.897 | 3.947 | 91,396 | +0.00(+0.00%) |
Aug 25, 2006 | 3.779 | 3.986 | 3.769 | 3.947 | 253,016 | +0.02(+0.50%) |
Aug 24, 2006 | 3.621 | 3.927 | 3.554 | 3.927 | 268,714 | +0.33(+9.04%) |
Aug 23, 2006 | 3.562 | 3.631 | 3.542 | 3.601 | 238,344 | +0.03(+0.83%) |
Aug 22, 2006 | 3.582 | 3.582 | 3.532 | 3.572 | 199,590 | +0.02(+0.56%) |
Aug 21, 2006 | 3.503 | 3.582 | 3.473 | 3.552 | 163,133 | +0.05(+1.41%) |
Aug 18, 2006 | 3.532 | 3.552 | 3.355 | 3.503 | 167,083 | -0.05(-1.39%) |
Aug 17, 2006 | 3.552 | 3.601 | 3.512 | 3.552 | 97,247 | +0.02(+0.56%) |
Aug 16, 2006 | 3.611 | 3.641 | 3.493 | 3.532 | 88,001 | -0.08(-2.19%) |
Aug 15, 2006 | 3.552 | 3.680 | 3.503 | 3.611 | 136,832 | +0.06(+1.67%) |
Aug 14, 2006 | 3.453 | 3.700 | 3.453 | 3.552 | 71,323 | +0.09(+2.56%) |
Aug 11, 2006 | 3.473 | 3.601 | 3.453 | 3.463 | 111,133 | -0.07(-1.96%) |
Aug 10, 2006 | 3.591 | 3.660 | 3.503 | 3.532 | 227,787 | -0.09(-2.45%) |
Aug 09, 2006 | 3.700 | 3.710 | 3.552 | 3.621 | 251,386 | +0.01(+0.27%) |
Aug 08, 2006 | 3.611 | 3.651 | 3.552 | 3.611 | 395,005 | -0.04(-1.08%) |
Aug 07, 2006 | 3.552 | 3.710 | 3.552 | 3.651 | 208,643 | +0.14(+3.93%) |
Aug 04, 2006 | 3.503 | 3.641 | 3.503 | 3.512 | 125,489 | -0.02(-0.56%) |
Aug 03, 2006 | 3.582 | 3.641 | 3.483 | 3.532 | 41,497 | -0.10(-2.72%) |
Aug 02, 2006 | 3.473 | 3.710 | 3.443 | 3.631 | 147,262 | +0.20(+5.75%) |
Aug 01, 2006 | 3.315 | 3.443 | 3.315 | 3.434 | 46,547 | +0.02(+0.58%) |
Jul 31, 2006 | 3.355 | 3.453 | 3.355 | 3.414 | 44,497 | +0.04(+1.17%) |
Jul 28, 2006 | 3.374 | 3.374 | 3.315 | 3.374 | 110,972 | -0.02(-0.58%) |
Jul 27, 2006 | 3.453 | 3.473 | 3.355 | 3.394 | 99,068 | -0.05(-1.43%) |
Jul 26, 2006 | 3.473 | 3.473 | 3.414 | 3.443 | 97,572 | -0.01(-0.29%) |
Jul 25, 2006 | 3.374 | 3.641 | 3.374 | 3.453 | 233,191 | -0.10(-2.78%) |
Jul 24, 2006 | 3.483 | 3.582 | 3.473 | 3.552 | 68,370 | +0.10(+2.86%) |
Jul 21, 2006 | 3.512 | 3.542 | 3.364 | 3.453 | 87,417 | -0.09(-2.51%) |
Jul 20, 2006 | 3.542 | 3.572 | 3.503 | 3.542 | 24,587 | +0.02(+0.56%) |
Jul 19, 2006 | 3.542 | 3.591 | 3.463 | 3.522 | 45,104 | +0.03(+0.85%) |
Jul 18, 2006 | 3.542 | 3.552 | 3.364 | 3.493 | 79,336 | -0.05(-1.39%) |
Jul 17, 2006 | 3.503 | 3.582 | 3.434 | 3.542 | 93,960 | +0.04(+1.13%) |
Jul 14, 2006 | 3.434 | 3.591 | 3.424 | 3.503 | 65,066 | +0.04(+1.14%) |
Jul 13, 2006 | 3.582 | 3.660 | 3.434 | 3.463 | 68,251 | -0.16(-4.36%) |
Jul 12, 2006 | 3.621 | 3.680 | 3.582 | 3.621 | 45,010 | -0.05(-1.34%) |
Jul 11, 2006 | 3.660 | 3.670 | 3.542 | 3.670 | 88,357 | +0.01(+0.27%) |
Jul 10, 2006 | 3.631 | 3.720 | 3.621 | 3.660 | 66,084 | +0.03(+0.82%) |
Jul 07, 2006 | 3.749 | 3.749 | 3.631 | 3.631 | 72,857 | -0.16(-4.17%) |
Jul 06, 2006 | 3.828 | 3.848 | 3.720 | 3.789 | 30,319 | -0.06(-1.54%) |
Jul 05, 2006 | 3.739 | 3.848 | 3.700 | 3.848 | 87,962 | +0.11(+2.90%) |