Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.380 | 4.380 | 4.060 | 4.080 | 532,659 | -0.28(-6.42%) |
Sep 28, 2006 | 4.390 | 4.400 | 4.310 | 4.360 | 292,131 | +0.01(+0.23%) |
Sep 27, 2006 | 4.210 | 4.360 | 4.070 | 4.350 | 122,855 | +0.11(+2.59%) |
Sep 26, 2006 | 4.310 | 4.330 | 4.210 | 4.240 | 73,080 | -0.10(-2.30%) |
Sep 25, 2006 | 4.110 | 4.350 | 4.081 | 4.340 | 93,523 | +0.25(+6.11%) |
Sep 22, 2006 | 4.240 | 4.340 | 4.070 | 4.090 | 111,521 | -0.16(-3.76%) |
Sep 21, 2006 | 4.370 | 4.420 | 4.160 | 4.250 | 95,781 | -0.14(-3.19%) |
Sep 20, 2006 | 4.480 | 4.670 | 4.320 | 4.390 | 132,904 | -0.09(-2.01%) |
Sep 19, 2006 | 4.420 | 4.590 | 4.310 | 4.480 | 129,131 | +0.04(+0.90%) |
Sep 18, 2006 | 4.640 | 4.690 | 4.400 | 4.440 | 141,574 | -0.16(-3.48%) |
Sep 15, 2006 | 4.750 | 4.790 | 4.540 | 4.600 | 312,415 | -0.12(-2.54%) |
Sep 14, 2006 | 4.790 | 4.790 | 4.500 | 4.720 | 214,265 | -0.07(-1.46%) |
Sep 13, 2006 | 4.620 | 4.800 | 4.600 | 4.790 | 200,469 | +0.15(+3.23%) |
Sep 12, 2006 | 4.670 | 4.680 | 4.580 | 4.640 | 138,682 | +0.00(+0.00%) |
Sep 11, 2006 | 4.650 | 4.700 | 4.620 | 4.640 | 153,655 | -0.05(-1.07%) |
Sep 08, 2006 | 4.680 | 4.750 | 4.650 | 4.690 | 143,614 | +0.04(+0.86%) |
Sep 07, 2006 | 4.690 | 4.770 | 4.530 | 4.650 | 257,600 | -0.04(-0.85%) |
Sep 06, 2006 | 4.910 | 4.960 | 4.660 | 4.690 | 336,904 | -0.27(-5.44%) |
Sep 05, 2006 | 4.790 | 5.000 | 4.760 | 4.960 | 145,474 | +0.20(+4.20%) |
Sep 01, 2006 | 4.850 | 4.900 | 4.720 | 4.760 | 119,849 | -0.07(-1.45%) |
Aug 31, 2006 | 4.600 | 4.900 | 4.560 | 4.830 | 283,439 | +0.26(+5.69%) |
Aug 30, 2006 | 4.380 | 4.580 | 4.350 | 4.570 | 172,497 | +0.19(+4.34%) |
Aug 29, 2006 | 4.280 | 4.400 | 4.210 | 4.380 | 244,446 | +0.08(+1.86%) |
Aug 28, 2006 | 4.260 | 4.400 | 4.230 | 4.300 | 139,998 | +0.02(+0.47%) |
Aug 25, 2006 | 4.280 | 4.350 | 4.260 | 4.280 | 76,316 | -0.03(-0.70%) |
Aug 24, 2006 | 4.400 | 4.470 | 4.270 | 4.310 | 96,972 | -0.06(-1.37%) |
Aug 23, 2006 | 4.450 | 4.450 | 4.290 | 4.370 | 262,011 | +0.12(+2.82%) |
Aug 22, 2006 | 4.080 | 4.260 | 4.030 | 4.250 | 140,398 | +0.15(+3.66%) |
Aug 21, 2006 | 4.040 | 4.130 | 3.980 | 4.100 | 99,052 | +0.05(+1.23%) |
Aug 18, 2006 | 4.060 | 4.330 | 4.030 | 4.050 | 248,664 | +0.01(+0.25%) |
Aug 17, 2006 | 4.020 | 4.150 | 3.970 | 4.040 | 176,446 | -0.02(-0.49%) |
Aug 16, 2006 | 3.850 | 4.090 | 3.750 | 4.060 | 288,746 | +0.26(+6.84%) |
Aug 15, 2006 | 3.950 | 4.090 | 3.770 | 3.800 | 172,396 | -0.07(-1.81%) |
Aug 14, 2006 | 3.970 | 4.060 | 3.870 | 3.870 | 163,596 | -0.08(-2.03%) |
Aug 11, 2006 | 3.950 | 4.040 | 3.870 | 3.950 | 149,771 | -0.02(-0.50%) |
Aug 10, 2006 | 3.960 | 4.030 | 3.770 | 3.970 | 231,443 | +0.03(+0.76%) |
Aug 09, 2006 | 3.820 | 3.990 | 3.810 | 3.940 | 299,220 | +0.13(+3.41%) |
Aug 08, 2006 | 3.900 | 4.100 | 3.770 | 3.810 | 615,232 | -0.09(-2.31%) |
Aug 07, 2006 | 4.080 | 4.170 | 3.790 | 3.900 | 434,702 | -0.23(-5.57%) |
Aug 04, 2006 | 4.300 | 4.490 | 4.110 | 4.130 | 298,069 | -0.18(-4.18%) |
Aug 03, 2006 | 4.360 | 4.380 | 4.230 | 4.310 | 184,318 | -0.10(-2.27%) |
Aug 02, 2006 | 4.260 | 4.410 | 4.250 | 4.410 | 347,088 | +0.13(+3.04%) |
Aug 01, 2006 | 4.540 | 4.550 | 4.260 | 4.280 | 306,561 | -0.32(-6.96%) |
Jul 31, 2006 | 4.330 | 4.640 | 4.250 | 4.600 | 483,302 | +0.24(+5.50%) |
Jul 28, 2006 | 4.360 | 4.380 | 4.220 | 4.360 | 536,630 | +0.04(+0.93%) |
Jul 27, 2006 | 4.240 | 4.360 | 4.200 | 4.320 | 305,818 | +0.01(+0.23%) |
Jul 26, 2006 | 4.190 | 4.420 | 4.040 | 4.310 | 508,790 | +0.12(+2.86%) |
Jul 25, 2006 | 4.150 | 4.290 | 3.970 | 4.190 | 685,258 | +0.08(+1.95%) |
Jul 24, 2006 | 4.335 | 4.440 | 4.010 | 4.110 | 1,169,839 | -0.19(-4.42%) |
Jul 21, 2006 | 4.730 | 4.860 | 4.300 | 4.300 | 494,819 | -0.48(-10.04%) |
Jul 20, 2006 | 5.140 | 5.140 | 4.770 | 4.780 | 216,551 | -0.33(-6.46%) |
Jul 19, 2006 | 4.940 | 5.190 | 4.940 | 5.110 | 237,944 | +0.14(+2.82%) |
Jul 18, 2006 | 4.980 | 5.150 | 4.810 | 4.970 | 171,437 | -0.02(-0.40%) |
Jul 17, 2006 | 5.040 | 5.170 | 4.900 | 4.990 | 210,336 | -0.08(-1.58%) |
Jul 14, 2006 | 5.190 | 5.200 | 4.990 | 5.070 | 316,831 | -0.15(-2.87%) |
Jul 13, 2006 | 5.400 | 5.500 | 5.180 | 5.220 | 185,940 | -0.24(-4.40%) |
Jul 12, 2006 | 5.520 | 5.520 | 5.320 | 5.460 | 171,693 | -0.06(-1.09%) |
Jul 11, 2006 | 5.520 | 5.550 | 5.340 | 5.520 | 272,927 | -0.05(-0.90%) |
Jul 10, 2006 | 5.770 | 5.830 | 5.510 | 5.570 | 413,387 | -0.22(-3.80%) |
Jul 07, 2006 | 5.880 | 5.950 | 5.750 | 5.790 | 226,631 | -0.14(-2.36%) |
Jul 06, 2006 | 6.050 | 6.070 | 5.880 | 5.930 | 231,059 | -0.14(-2.31%) |
Jul 05, 2006 | 6.030 | 6.070 | 5.820 | 6.070 | 307,511 | +0.04(+0.66%) |