Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 4.449 | 4.635 | 4.444 | 4.553 | 1,026,927 | +0.12(+2.71%) |
Oct 30, 2006 | 4.427 | 4.482 | 4.362 | 4.433 | 568,807 | +0.00(+0.00%) |
Oct 27, 2006 | 4.356 | 4.449 | 4.356 | 4.433 | 706,756 | +0.05(+1.25%) |
Oct 26, 2006 | 4.356 | 4.395 | 4.318 | 4.378 | 392,804 | +0.02(+0.50%) |
Oct 25, 2006 | 4.345 | 4.373 | 4.313 | 4.356 | 115,078 | -0.01(-0.25%) |
Oct 24, 2006 | 4.269 | 4.373 | 4.269 | 4.367 | 153,133 | +0.09(+2.04%) |
Oct 23, 2006 | 4.198 | 4.302 | 4.187 | 4.280 | 111,785 | +0.05(+1.16%) |
Oct 20, 2006 | 4.291 | 4.313 | 4.198 | 4.231 | 165,574 | -0.10(-2.40%) |
Oct 19, 2006 | 4.373 | 4.384 | 4.307 | 4.334 | 142,888 | -0.03(-0.63%) |
Oct 18, 2006 | 4.373 | 4.384 | 4.334 | 4.362 | 178,015 | -0.01(-0.25%) |
Oct 17, 2006 | 4.411 | 4.416 | 4.334 | 4.373 | 195,762 | -0.04(-0.99%) |
Oct 16, 2006 | 4.373 | 4.449 | 4.345 | 4.416 | 316,146 | +0.04(+1.00%) |
Oct 13, 2006 | 4.373 | 4.400 | 4.351 | 4.373 | 315,231 | -0.02(-0.37%) |
Oct 12, 2006 | 4.411 | 4.444 | 4.362 | 4.389 | 179,296 | -0.04(-0.99%) |
Oct 11, 2006 | 4.444 | 4.455 | 4.389 | 4.433 | 102,454 | -0.01(-0.25%) |
Oct 10, 2006 | 4.405 | 4.449 | 4.395 | 4.444 | 177,100 | +0.04(+0.99%) |
Oct 09, 2006 | 4.427 | 4.449 | 4.373 | 4.400 | 197,591 | -0.01(-0.25%) |
Oct 06, 2006 | 4.438 | 4.460 | 4.384 | 4.411 | 441,288 | -0.04(-0.86%) |
Oct 05, 2006 | 4.373 | 4.455 | 4.340 | 4.449 | 234,548 | +0.04(+0.87%) |
Oct 04, 2006 | 4.427 | 4.460 | 4.373 | 4.411 | 211,862 | -0.02(-0.37%) |
Oct 03, 2006 | 4.231 | 4.433 | 4.231 | 4.427 | 511,725 | +0.16(+3.85%) |
Oct 02, 2006 | 4.236 | 4.291 | 4.220 | 4.263 | 143,985 | +0.03(+0.78%) |
Sep 29, 2006 | 4.291 | 4.291 | 4.209 | 4.231 | 164,659 | -0.06(-1.40%) |
Sep 28, 2006 | 4.263 | 4.291 | 4.192 | 4.291 | 241,135 | +0.05(+1.29%) |
Sep 27, 2006 | 4.291 | 4.318 | 4.187 | 4.236 | 571,003 | -0.03(-0.77%) |
Sep 26, 2006 | 4.001 | 4.296 | 3.985 | 4.269 | 370,850 | +0.27(+6.69%) |
Sep 25, 2006 | 3.996 | 4.017 | 3.990 | 4.001 | 92,575 | -0.02(-0.41%) |
Sep 22, 2006 | 4.017 | 4.045 | 3.990 | 4.017 | 81,232 | +0.01(+0.27%) |
Sep 21, 2006 | 4.028 | 4.067 | 3.979 | 4.006 | 207,471 | -0.05(-1.35%) |
Sep 20, 2006 | 4.067 | 4.072 | 4.039 | 4.061 | 78,121 | +0.01(+0.27%) |
Sep 19, 2006 | 4.028 | 4.094 | 4.028 | 4.050 | 114,712 | -0.03(-0.67%) |
Sep 18, 2006 | 4.099 | 4.127 | 4.045 | 4.077 | 110,687 | -0.02(-0.53%) |
Sep 15, 2006 | 4.067 | 4.110 | 4.056 | 4.099 | 88,184 | +0.01(+0.27%) |
Sep 14, 2006 | 4.034 | 4.116 | 4.034 | 4.088 | 110,139 | +0.02(+0.54%) |
Sep 13, 2006 | 3.990 | 4.083 | 3.990 | 4.067 | 152,218 | +0.05(+1.36%) |
Sep 12, 2006 | 4.034 | 4.034 | 3.990 | 4.012 | 137,582 | -0.01(-0.14%) |
Sep 11, 2006 | 4.017 | 4.050 | 3.996 | 4.017 | 204,361 | +0.00(+0.00%) |
Sep 08, 2006 | 4.023 | 4.045 | 4.001 | 4.017 | 182,223 | -0.01(-0.14%) |
Sep 07, 2006 | 3.979 | 4.045 | 3.979 | 4.023 | 215,887 | +0.00(+0.00%) |
Sep 06, 2006 | 4.017 | 4.088 | 3.996 | 4.023 | 146,181 | -0.02(-0.54%) |
Sep 05, 2006 | 4.034 | 4.072 | 4.017 | 4.045 | 116,908 | -0.01(-0.27%) |
Sep 01, 2006 | 4.034 | 4.121 | 4.023 | 4.056 | 181,308 | -0.04(-1.07%) |
Aug 31, 2006 | 4.061 | 4.105 | 4.023 | 4.099 | 133,374 | +0.04(+0.94%) |
Aug 30, 2006 | 4.099 | 4.154 | 4.045 | 4.061 | 163,013 | -0.09(-2.24%) |
Aug 29, 2006 | 4.045 | 4.154 | 4.045 | 4.154 | 121,482 | +0.09(+2.29%) |
Aug 28, 2006 | 4.028 | 4.154 | 4.017 | 4.061 | 188,626 | +0.00(+0.00%) |
Aug 25, 2006 | 4.017 | 4.105 | 4.017 | 4.061 | 326,758 | +0.01(+0.13%) |
Aug 24, 2006 | 4.017 | 4.056 | 3.990 | 4.056 | 361,336 | +0.07(+1.78%) |
Aug 23, 2006 | 3.903 | 3.990 | 3.881 | 3.985 | 192,103 | +0.10(+2.68%) |
Aug 22, 2006 | 3.826 | 3.892 | 3.826 | 3.881 | 139,777 | +0.04(+1.14%) |
Aug 21, 2006 | 3.826 | 3.842 | 3.826 | 3.837 | 94,221 | +0.01(+0.14%) |
Aug 18, 2006 | 3.826 | 3.842 | 3.793 | 3.832 | 128,434 | +0.01(+0.29%) |
Aug 17, 2006 | 3.717 | 3.826 | 3.689 | 3.821 | 185,516 | +0.07(+1.90%) |
Aug 16, 2006 | 3.711 | 3.821 | 3.711 | 3.750 | 111,419 | +0.02(+0.59%) |
Aug 15, 2006 | 3.755 | 3.777 | 3.711 | 3.728 | 101,357 | -0.02(-0.44%) |
Aug 14, 2006 | 3.689 | 3.760 | 3.662 | 3.744 | 148,742 | +0.07(+1.93%) |
Aug 11, 2006 | 3.640 | 3.695 | 3.618 | 3.673 | 115,444 | +0.01(+0.15%) |
Aug 10, 2006 | 3.613 | 3.684 | 3.607 | 3.668 | 150,389 | +0.00(+0.00%) |
Aug 09, 2006 | 3.662 | 3.722 | 3.586 | 3.668 | 166,123 | -0.02(-0.45%) |
Aug 08, 2006 | 3.607 | 3.706 | 3.553 | 3.684 | 203,812 | +0.05(+1.35%) |
Aug 07, 2006 | 3.498 | 3.640 | 3.498 | 3.635 | 161,915 | +0.14(+3.91%) |
Aug 04, 2006 | 3.679 | 3.722 | 3.498 | 3.498 | 196,859 | -0.22(-6.02%) |
Aug 03, 2006 | 3.569 | 3.739 | 3.558 | 3.722 | 197,042 | +0.16(+4.61%) |
Aug 02, 2006 | 3.607 | 3.662 | 3.525 | 3.558 | 165,208 | -0.06(-1.66%) |