Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 2.971 | 2.984 | 2.903 | 2.967 | 55,804,252 | -0.01(-0.38%) |
Aug 30, 2006 | 2.933 | 3.009 | 2.927 | 2.978 | 74,300,376 | +0.06(+2.06%) |
Aug 29, 2006 | 2.818 | 2.931 | 2.798 | 2.918 | 79,369,928 | +0.13(+4.53%) |
Aug 28, 2006 | 2.744 | 2.871 | 2.739 | 2.792 | 83,354,216 | +0.09(+3.44%) |
Aug 25, 2006 | 2.687 | 2.747 | 2.660 | 2.699 | 25,979,310 | -0.01(-0.30%) |
Aug 24, 2006 | 2.687 | 2.721 | 2.644 | 2.707 | 28,431,074 | +0.03(+1.03%) |
Aug 23, 2006 | 2.702 | 2.730 | 2.620 | 2.680 | 52,916,880 | -0.00(-0.08%) |
Aug 22, 2006 | 2.678 | 2.756 | 2.675 | 2.682 | 51,664,952 | -0.00(-0.15%) |
Aug 21, 2006 | 2.747 | 2.752 | 2.680 | 2.686 | 54,531,292 | -0.10(-3.69%) |
Aug 18, 2006 | 2.747 | 2.803 | 2.651 | 2.789 | 72,325,016 | +0.04(+1.63%) |
Aug 17, 2006 | 2.753 | 2.825 | 2.716 | 2.744 | 88,760,360 | -0.04(-1.57%) |
Aug 16, 2006 | 2.615 | 2.799 | 2.548 | 2.788 | 110,416,536 | +0.19(+7.17%) |
Aug 15, 2006 | 2.434 | 2.614 | 2.410 | 2.601 | 98,326,288 | +0.23(+9.62%) |
Aug 14, 2006 | 2.414 | 2.439 | 2.360 | 2.373 | 88,234,168 | -0.01(-0.51%) |
Aug 11, 2006 | 2.283 | 2.447 | 2.275 | 2.385 | 174,779,616 | -0.08(-3.15%) |
Aug 10, 2006 | 2.452 | 2.477 | 2.410 | 2.462 | 114,491,312 | -0.02(-0.70%) |
Aug 09, 2006 | 2.530 | 2.599 | 2.461 | 2.480 | 63,721,276 | -0.00(-0.04%) |
Aug 08, 2006 | 2.436 | 2.533 | 2.430 | 2.481 | 67,600,368 | +0.06(+2.66%) |
Aug 07, 2006 | 2.402 | 2.447 | 2.370 | 2.417 | 47,487,736 | -0.03(-1.17%) |
Aug 04, 2006 | 2.544 | 2.548 | 2.382 | 2.445 | 89,198,832 | -0.03(-1.36%) |
Aug 03, 2006 | 2.323 | 2.542 | 2.291 | 2.479 | 96,803,384 | +0.15(+6.29%) |
Aug 02, 2006 | 2.214 | 2.343 | 2.209 | 2.332 | 82,499,152 | +0.17(+7.67%) |
Aug 01, 2006 | 2.229 | 2.233 | 2.125 | 2.166 | 65,271,112 | -0.09(-4.02%) |
Jul 31, 2006 | 2.286 | 2.310 | 2.250 | 2.257 | 64,837,584 | -0.05(-2.34%) |
Jul 28, 2006 | 2.148 | 2.315 | 2.135 | 2.311 | 88,882,824 | +0.22(+10.37%) |
Jul 27, 2006 | 2.090 | 2.176 | 2.056 | 2.094 | 75,693,040 | +0.03(+1.43%) |
Jul 26, 2006 | 2.064 | 2.088 | 2.003 | 2.064 | 54,000,312 | +0.00(+0.00%) |
Jul 25, 2006 | 2.018 | 2.085 | 1.989 | 2.064 | 62,579,016 | +0.07(+3.53%) |
Jul 24, 2006 | 1.878 | 2.039 | 1.868 | 1.994 | 107,192,664 | +0.18(+10.07%) |
Jul 21, 2006 | 1.892 | 1.900 | 1.797 | 1.811 | 69,131,736 | -0.15(-7.50%) |
Jul 20, 2006 | 2.033 | 2.069 | 1.955 | 1.958 | 55,133,076 | -0.04(-1.99%) |
Jul 19, 2006 | 1.906 | 2.022 | 1.892 | 1.998 | 115,069,704 | +0.08(+4.37%) |
Jul 18, 2006 | 1.877 | 1.933 | 1.810 | 1.914 | 106,775,496 | +0.10(+5.45%) |
Jul 17, 2006 | 1.793 | 1.836 | 1.784 | 1.815 | 54,815,800 | +0.01(+0.79%) |
Jul 14, 2006 | 1.844 | 1.854 | 1.750 | 1.801 | 62,371,616 | -0.01(-0.51%) |
Jul 13, 2006 | 1.830 | 1.875 | 1.801 | 1.810 | 58,921,204 | -0.05(-2.58%) |
Jul 12, 2006 | 1.945 | 1.967 | 1.856 | 1.858 | 50,258,676 | -0.09(-4.80%) |
Jul 11, 2006 | 1.883 | 1.959 | 1.855 | 1.952 | 65,480,220 | +0.06(+3.35%) |
Jul 10, 2006 | 1.979 | 1.994 | 1.871 | 1.889 | 49,050,896 | -0.09(-4.34%) |
Jul 07, 2006 | 2.052 | 2.056 | 1.952 | 1.974 | 59,009,300 | -0.06(-3.10%) |
Jul 06, 2006 | 2.103 | 2.123 | 2.016 | 2.037 | 51,305,932 | -0.07(-3.10%) |
Jul 05, 2006 | 2.167 | 2.186 | 2.103 | 2.103 | 50,115,072 | -0.10(-4.49%) |
Jul 03, 2006 | 2.220 | 2.222 | 2.186 | 2.202 | 19,044,822 | +0.03(+1.46%) |
Jun 30, 2006 | 2.212 | 2.246 | 2.154 | 2.170 | 51,048,680 | -0.02(-0.93%) |
Jun 29, 2006 | 2.038 | 2.190 | 2.031 | 2.190 | 74,992,704 | +0.09(+4.52%) |
Jun 28, 2006 | 2.001 | 2.128 | 1.949 | 2.096 | 90,861,944 | +0.11(+5.54%) |
Jun 27, 2006 | 2.063 | 2.065 | 1.958 | 1.985 | 65,935,452 | -0.07(-3.18%) |
Jun 26, 2006 | 2.067 | 2.089 | 2.041 | 2.051 | 30,712,518 | -0.02(-0.94%) |
Jun 23, 2006 | 2.065 | 2.113 | 2.046 | 2.070 | 36,541,436 | +0.00(+0.05%) |
Jun 22, 2006 | 2.155 | 2.161 | 2.055 | 2.069 | 61,441,760 | -0.06(-2.92%) |
Jun 21, 2006 | 2.099 | 2.165 | 2.099 | 2.131 | 48,096,412 | +0.02(+1.11%) |
Jun 20, 2006 | 2.082 | 2.156 | 2.074 | 2.108 | 58,412,516 | -0.03(-1.57%) |
Jun 19, 2006 | 2.232 | 2.243 | 2.136 | 2.141 | 42,303,216 | -0.07(-3.00%) |
Jun 16, 2006 | 2.250 | 2.257 | 2.186 | 2.208 | 54,893,916 | -0.06(-2.56%) |
Jun 15, 2006 | 2.160 | 2.273 | 2.142 | 2.266 | 91,281,808 | +0.18(+8.76%) |
Jun 14, 2006 | 2.036 | 2.089 | 2.015 | 2.083 | 52,381,008 | +0.06(+2.92%) |
Jun 13, 2006 | 2.055 | 2.097 | 2.005 | 2.024 | 58,061,820 | -0.03(-1.54%) |
Jun 12, 2006 | 2.138 | 2.167 | 2.044 | 2.056 | 50,499,224 | -0.12(-5.53%) |
Jun 09, 2006 | 2.212 | 2.249 | 2.158 | 2.176 | 47,293,444 | -0.01(-0.33%) |
Jun 08, 2006 | 2.198 | 2.227 | 2.096 | 2.183 | 79,642,856 | -0.04(-1.83%) |
Jun 07, 2006 | 2.289 | 2.293 | 2.207 | 2.224 | 61,634,796 | -0.04(-1.80%) |
Jun 06, 2006 | 2.356 | 2.359 | 2.202 | 2.265 | 89,842,920 | -0.06(-2.67%) |
Jun 05, 2006 | 2.416 | 2.460 | 2.320 | 2.327 | 63,353,612 | -0.10(-4.20%) |
Jun 02, 2006 | 2.469 | 2.517 | 2.404 | 2.429 | 73,444,008 | -0.04(-1.45%) |