Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.251 | 4.266 | 4.244 | 4.257 | 306,165 | +0.00(+0.00%) |
Sep 28, 2006 | 4.251 | 4.260 | 4.244 | 4.257 | 189,924 | +0.01(+0.22%) |
Sep 27, 2006 | 4.232 | 4.266 | 4.232 | 4.247 | 509,746 | -0.01(-0.30%) |
Sep 26, 2006 | 4.222 | 4.263 | 4.213 | 4.260 | 639,962 | +0.04(+0.97%) |
Sep 25, 2006 | 4.178 | 4.219 | 4.169 | 4.219 | 584,382 | +0.03(+0.83%) |
Sep 22, 2006 | 4.185 | 4.194 | 4.162 | 4.185 | 460,518 | -0.01(-0.15%) |
Sep 21, 2006 | 4.207 | 4.213 | 4.181 | 4.191 | 294,414 | -0.01(-0.30%) |
Sep 20, 2006 | 4.191 | 4.216 | 4.191 | 4.203 | 299,495 | +0.02(+0.53%) |
Sep 19, 2006 | 4.188 | 4.194 | 4.159 | 4.181 | 116,558 | -0.01(-0.23%) |
Sep 18, 2006 | 4.188 | 4.197 | 4.178 | 4.191 | 289,332 | +0.00(+0.00%) |
Sep 15, 2006 | 4.191 | 4.203 | 4.178 | 4.191 | 308,388 | +0.01(+0.30%) |
Sep 14, 2006 | 4.178 | 4.188 | 4.169 | 4.178 | 328,079 | -0.01(-0.23%) |
Sep 13, 2006 | 4.162 | 4.207 | 4.159 | 4.188 | 619,000 | +0.01(+0.30%) |
Sep 12, 2006 | 4.134 | 4.178 | 4.131 | 4.175 | 169,915 | +0.04(+0.99%) |
Sep 11, 2006 | 4.125 | 4.150 | 4.109 | 4.134 | 202,310 | +0.00(+0.08%) |
Sep 08, 2006 | 4.118 | 4.140 | 4.115 | 4.131 | 268,688 | +0.02(+0.46%) |
Sep 07, 2006 | 4.128 | 4.137 | 4.112 | 4.112 | 234,388 | -0.02(-0.46%) |
Sep 06, 2006 | 4.162 | 4.166 | 4.131 | 4.131 | 152,447 | -0.04(-1.06%) |
Sep 05, 2006 | 4.178 | 4.188 | 4.172 | 4.175 | 174,044 | -0.00(-0.08%) |
Sep 01, 2006 | 4.169 | 4.191 | 4.159 | 4.178 | 611,060 | +0.02(+0.38%) |
Aug 31, 2006 | 4.162 | 4.162 | 4.147 | 4.162 | 109,571 | +0.01(+0.30%) |
Aug 30, 2006 | 4.150 | 4.162 | 4.147 | 4.150 | 178,173 | -0.00(-0.08%) |
Aug 29, 2006 | 4.153 | 4.153 | 4.122 | 4.153 | 211,520 | +0.01(+0.30%) |
Aug 28, 2006 | 4.118 | 4.153 | 4.115 | 4.140 | 384,294 | +0.01(+0.23%) |
Aug 25, 2006 | 4.118 | 4.137 | 4.112 | 4.131 | 206,757 | -0.00(-0.08%) |
Aug 24, 2006 | 4.128 | 4.137 | 4.118 | 4.134 | 118,782 | +0.02(+0.38%) |
Aug 23, 2006 | 4.134 | 4.147 | 4.118 | 4.118 | 286,791 | -0.02(-0.46%) |
Aug 22, 2006 | 4.134 | 4.150 | 4.128 | 4.137 | 258,843 | +0.00(+0.00%) |
Aug 21, 2006 | 4.134 | 4.144 | 4.118 | 4.137 | 331,255 | -0.01(-0.15%) |
Aug 18, 2006 | 4.144 | 4.156 | 4.125 | 4.144 | 290,285 | +0.00(+0.00%) |
Aug 17, 2006 | 4.125 | 4.147 | 4.115 | 4.144 | 380,801 | +0.03(+0.61%) |
Aug 16, 2006 | 4.109 | 4.137 | 4.103 | 4.118 | 249,632 | +0.02(+0.38%) |
Aug 15, 2006 | 4.081 | 4.109 | 4.077 | 4.103 | 346,818 | +0.05(+1.32%) |
Aug 14, 2006 | 4.055 | 4.077 | 4.043 | 4.049 | 333,796 | +0.01(+0.23%) |
Aug 11, 2006 | 4.040 | 4.049 | 4.024 | 4.040 | 269,324 | -0.03(-0.70%) |
Aug 10, 2006 | 4.027 | 4.068 | 4.027 | 4.068 | 498,312 | +0.02(+0.47%) |
Aug 09, 2006 | 4.077 | 4.095 | 4.049 | 4.049 | 362,062 | -0.02(-0.39%) |
Aug 08, 2006 | 4.068 | 4.090 | 4.059 | 4.065 | 259,478 | -0.01(-0.15%) |
Aug 07, 2006 | 4.068 | 4.084 | 4.059 | 4.071 | 191,512 | +0.00(+0.00%) |
Aug 04, 2006 | 4.096 | 4.109 | 4.065 | 4.071 | 285,839 | -0.01(-0.15%) |
Aug 03, 2006 | 4.055 | 4.084 | 4.049 | 4.077 | 628,846 | +0.01(+0.15%) |
Aug 02, 2006 | 4.055 | 4.090 | 4.055 | 4.071 | 347,771 | +0.02(+0.39%) |
Aug 01, 2006 | 4.055 | 4.065 | 4.037 | 4.055 | 307,435 | -0.02(-0.54%) |
Jul 31, 2006 | 4.068 | 4.077 | 4.062 | 4.077 | 228,988 | -0.01(-0.15%) |
Jul 28, 2006 | 4.059 | 4.084 | 4.055 | 4.084 | 431,934 | +0.04(+1.01%) |
Jul 27, 2006 | 4.055 | 4.074 | 4.030 | 4.043 | 326,174 | -0.02(-0.47%) |
Jul 26, 2006 | 4.030 | 4.068 | 4.024 | 4.062 | 245,504 | +0.01(+0.16%) |
Jul 25, 2006 | 4.018 | 4.059 | 4.011 | 4.055 | 289,332 | +0.03(+0.78%) |
Jul 24, 2006 | 3.983 | 4.037 | 3.983 | 4.024 | 332,526 | +0.05(+1.35%) |
Jul 21, 2006 | 3.989 | 3.996 | 3.952 | 3.970 | 270,594 | -0.03(-0.71%) |
Jul 20, 2006 | 4.037 | 4.055 | 3.992 | 3.999 | 241,057 | -0.03(-0.86%) |
Jul 19, 2006 | 3.948 | 4.040 | 3.948 | 4.033 | 246,139 | +0.08(+1.99%) |
Jul 18, 2006 | 3.952 | 3.970 | 3.933 | 3.955 | 187,701 | -0.01(-0.24%) |
Jul 17, 2006 | 3.945 | 3.974 | 3.944 | 3.964 | 329,032 | +0.00(+0.08%) |
Jul 14, 2006 | 3.977 | 3.996 | 3.945 | 3.961 | 192,465 | -0.03(-0.63%) |
Jul 13, 2006 | 4.030 | 4.030 | 3.983 | 3.986 | 213,744 | -0.05(-1.25%) |
Jul 12, 2006 | 4.090 | 4.090 | 4.037 | 4.037 | 124,816 | -0.05(-1.23%) |
Jul 11, 2006 | 4.062 | 4.087 | 4.046 | 4.087 | 94,009 | +0.01(+0.31%) |
Jul 10, 2006 | 4.071 | 4.096 | 4.062 | 4.074 | 106,078 | +0.00(+0.00%) |
Jul 07, 2006 | 4.081 | 4.103 | 4.071 | 4.074 | 133,074 | -0.03(-0.84%) |
Jul 06, 2006 | 4.074 | 4.112 | 4.074 | 4.109 | 182,937 | +0.01(+0.23%) |
Jul 05, 2006 | 4.065 | 4.100 | 4.033 | 4.100 | 925,483 | +0.00(+0.08%) |