Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.251 | 3.337 | 3.175 | 3.308 | 21,965 | +0.00(+0.00%) |
Sep 28, 2006 | 3.165 | 3.318 | 3.146 | 3.308 | 14,557 | +0.17(+5.47%) |
Sep 27, 2006 | 3.051 | 3.136 | 3.032 | 3.136 | 11,714 | +0.11(+3.79%) |
Sep 26, 2006 | 2.955 | 3.060 | 2.927 | 3.022 | 34,656 | +0.05(+1.60%) |
Sep 25, 2006 | 3.003 | 3.108 | 2.955 | 2.974 | 5,223 | +0.06(+1.96%) |
Sep 22, 2006 | 2.955 | 2.965 | 2.917 | 2.917 | 7,273 | -0.04(-1.29%) |
Sep 21, 2006 | 2.927 | 3.153 | 2.889 | 2.955 | 25,924 | +0.00(+0.00%) |
Sep 20, 2006 | 3.051 | 3.051 | 2.930 | 2.955 | 33,768 | -0.10(-3.12%) |
Sep 19, 2006 | 3.051 | 3.051 | 2.955 | 3.051 | 11,744 | +0.08(+2.56%) |
Sep 18, 2006 | 2.984 | 3.003 | 2.946 | 2.974 | 9,332 | +0.02(+0.64%) |
Sep 15, 2006 | 3.051 | 3.194 | 2.908 | 2.955 | 25,175 | -0.11(-3.73%) |
Sep 14, 2006 | 3.070 | 3.108 | 2.984 | 3.070 | 5,035 | -0.01(-0.31%) |
Sep 13, 2006 | 2.946 | 3.099 | 2.860 | 3.079 | 21,461 | +0.04(+1.25%) |
Sep 12, 2006 | 3.060 | 3.070 | 3.012 | 3.041 | 10,043 | -0.02(-0.62%) |
Sep 11, 2006 | 2.860 | 3.060 | 2.860 | 3.060 | 39,780 | +0.15(+5.24%) |
Sep 08, 2006 | 2.812 | 2.993 | 2.812 | 2.908 | 8,722 | +0.04(+1.33%) |
Sep 07, 2006 | 2.917 | 2.946 | 2.812 | 2.869 | 16,678 | -0.09(-2.90%) |
Sep 06, 2006 | 3.032 | 3.032 | 2.955 | 2.955 | 6,456 | -0.04(-1.27%) |
Sep 05, 2006 | 2.936 | 2.993 | 2.812 | 2.993 | 45,630 | +0.10(+3.63%) |
Sep 01, 2006 | 2.812 | 2.908 | 2.806 | 2.889 | 26,477 | +0.12(+4.48%) |
Aug 31, 2006 | 2.765 | 2.784 | 2.622 | 2.765 | 45,887 | +0.12(+4.69%) |
Aug 30, 2006 | 2.755 | 2.755 | 2.631 | 2.641 | 192,444 | -0.09(-3.15%) |
Aug 29, 2006 | 2.669 | 2.726 | 2.641 | 2.726 | 54,800 | +0.06(+2.14%) |
Aug 28, 2006 | 2.669 | 2.747 | 2.641 | 2.669 | 20,502 | -0.03(-1.06%) |
Aug 25, 2006 | 2.755 | 2.755 | 2.698 | 2.698 | 7,651 | -0.03(-1.05%) |
Aug 24, 2006 | 2.679 | 2.755 | 2.669 | 2.726 | 17,163 | +0.08(+2.88%) |
Aug 23, 2006 | 2.850 | 2.860 | 2.622 | 2.650 | 67,983 | +0.27(+11.20%) |
Aug 22, 2006 | 2.793 | 2.850 | 2.383 | 2.383 | 62,623 | -0.34(-12.59%) |
Aug 21, 2006 | 2.765 | 2.900 | 2.717 | 2.726 | 20,310 | -0.11(-4.03%) |
Aug 18, 2006 | 2.974 | 2.984 | 2.812 | 2.841 | 38,781 | -0.18(-5.99%) |
Aug 17, 2006 | 2.927 | 3.026 | 2.927 | 3.022 | 8,310 | -0.11(-3.65%) |
Aug 16, 2006 | 2.860 | 3.175 | 2.860 | 3.136 | 40,542 | +0.24(+8.22%) |
Aug 15, 2006 | 2.860 | 2.900 | 2.860 | 2.898 | 17,228 | +0.01(+0.33%) |
Aug 14, 2006 | 2.860 | 2.955 | 2.846 | 2.889 | 30,688 | +0.04(+1.34%) |
Aug 11, 2006 | 2.831 | 2.879 | 2.822 | 2.850 | 93,530 | -0.01(-0.33%) |
Aug 10, 2006 | 2.936 | 2.950 | 2.831 | 2.860 | 79,735 | -0.06(-1.96%) |
Aug 09, 2006 | 2.917 | 2.927 | 2.889 | 2.917 | 13,022 | -0.05(-1.61%) |
Aug 08, 2006 | 2.936 | 2.984 | 2.936 | 2.965 | 5,798 | +0.02(+0.65%) |
Aug 07, 2006 | 2.898 | 2.955 | 2.898 | 2.946 | 7,921 | +0.01(+0.32%) |
Aug 04, 2006 | 2.955 | 2.955 | 2.936 | 2.936 | 6,923 | +0.00(+0.00%) |
Aug 03, 2006 | 2.965 | 2.965 | 2.884 | 2.936 | 9,321 | -0.02(-0.65%) |
Aug 02, 2006 | 2.869 | 3.003 | 2.860 | 2.955 | 19,554 | +0.08(+2.65%) |
Aug 01, 2006 | 2.993 | 3.003 | 2.860 | 2.879 | 12,213 | -0.12(-4.13%) |
Jul 31, 2006 | 2.889 | 3.003 | 2.850 | 3.003 | 52,764 | +0.14(+4.81%) |
Jul 28, 2006 | 2.650 | 2.945 | 2.650 | 2.865 | 64,140 | +0.11(+3.99%) |
Jul 27, 2006 | 3.041 | 3.051 | 2.526 | 2.755 | 133,061 | -0.25(-8.25%) |
Jul 26, 2006 | 3.584 | 3.584 | 2.879 | 3.003 | 90,377 | -0.66(-17.97%) |
Jul 25, 2006 | 3.270 | 3.766 | 3.270 | 3.661 | 47,869 | +0.39(+11.95%) |
Jul 24, 2006 | 3.222 | 3.279 | 3.194 | 3.270 | 6,141 | +0.07(+2.08%) |
Jul 21, 2006 | 3.203 | 3.556 | 3.098 | 3.203 | 56,106 | -0.31(-8.70%) |
Jul 20, 2006 | 3.365 | 3.508 | 3.327 | 3.508 | 5,377 | +0.11(+3.37%) |
Jul 19, 2006 | 3.365 | 3.527 | 3.346 | 3.394 | 8,863 | +0.07(+2.01%) |
Jul 18, 2006 | 3.470 | 3.518 | 3.194 | 3.327 | 17,940 | -0.14(-4.12%) |
Jul 17, 2006 | 3.527 | 3.527 | 3.451 | 3.470 | 4,332 | -0.08(-2.15%) |
Jul 14, 2006 | 3.432 | 3.575 | 3.432 | 3.546 | 21,523 | +0.14(+4.20%) |
Jul 13, 2006 | 3.708 | 3.708 | 3.356 | 3.403 | 24,714 | -0.31(-8.46%) |
Jul 12, 2006 | 3.613 | 3.747 | 3.527 | 3.718 | 12,415 | +0.03(+0.78%) |
Jul 11, 2006 | 3.575 | 3.689 | 3.451 | 3.689 | 12,144 | +0.09(+2.38%) |
Jul 10, 2006 | 3.785 | 3.785 | 3.604 | 3.604 | 8,733 | -0.06(-1.56%) |
Jul 07, 2006 | 3.575 | 3.699 | 3.575 | 3.661 | 19,945 | +0.05(+1.32%) |
Jul 06, 2006 | 3.632 | 3.689 | 3.575 | 3.613 | 19,836 | -0.08(-2.07%) |
Jul 05, 2006 | 3.575 | 3.689 | 3.575 | 3.689 | 14,793 | +0.08(+2.14%) |