Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.525 | 5.970 | 5.525 | 5.610 | 73,556 | +0.12(+2.19%) |
Sep 28, 2006 | 5.515 | 5.520 | 5.450 | 5.490 | 15,794 | +0.04(+0.73%) |
Sep 27, 2006 | 5.575 | 5.595 | 5.450 | 5.450 | 44,708 | -0.18(-3.28%) |
Sep 26, 2006 | 5.725 | 5.965 | 5.600 | 5.635 | 18,582 | -0.17(-2.84%) |
Sep 25, 2006 | 5.747 | 5.975 | 5.747 | 5.800 | 26,304 | -0.05(-0.85%) |
Sep 22, 2006 | 6.050 | 6.050 | 5.765 | 5.850 | 8,120 | -0.23(-3.70%) |
Sep 21, 2006 | 5.650 | 6.100 | 5.630 | 6.075 | 77,926 | +0.46(+8.29%) |
Sep 20, 2006 | 5.630 | 5.860 | 5.545 | 5.610 | 31,860 | -0.15(-2.69%) |
Sep 19, 2006 | 5.680 | 5.975 | 5.680 | 5.765 | 80,004 | -0.22(-3.68%) |
Sep 18, 2006 | 5.630 | 5.985 | 5.615 | 5.985 | 46,076 | +0.47(+8.52%) |
Sep 15, 2006 | 5.895 | 5.985 | 5.420 | 5.515 | 29,532 | -0.44(-7.39%) |
Sep 14, 2006 | 5.212 | 5.990 | 5.100 | 5.955 | 39,608 | +0.46(+8.27%) |
Sep 13, 2006 | 5.750 | 5.880 | 5.360 | 5.500 | 75,988 | -0.20(-3.51%) |
Sep 12, 2006 | 5.570 | 5.700 | 5.350 | 5.700 | 36,844 | +0.08(+1.33%) |
Sep 11, 2006 | 4.825 | 5.650 | 4.825 | 5.625 | 32,368 | +0.45(+8.59%) |
Sep 08, 2006 | 4.930 | 5.195 | 4.930 | 5.180 | 18,750 | +0.25(+5.07%) |
Sep 07, 2006 | 4.855 | 4.930 | 4.850 | 4.930 | 13,200 | +0.00(+0.00%) |
Sep 06, 2006 | 4.925 | 5.100 | 4.920 | 4.930 | 47,400 | -0.00(-0.10%) |
Sep 05, 2006 | 5.060 | 5.060 | 4.910 | 4.935 | 26,608 | -0.18(-3.52%) |
Sep 01, 2006 | 5.105 | 5.125 | 4.920 | 5.115 | 82,978 | +0.16(+3.23%) |
Aug 31, 2006 | 5.005 | 5.025 | 4.950 | 4.955 | 95,218 | -0.05(-1.00%) |
Aug 30, 2006 | 4.915 | 5.025 | 4.915 | 5.005 | 84,720 | +0.10(+2.04%) |
Aug 29, 2006 | 4.875 | 5.010 | 4.855 | 4.905 | 66,002 | +0.09(+1.87%) |
Aug 28, 2006 | 4.650 | 4.835 | 4.650 | 4.815 | 70,988 | +0.30(+6.64%) |
Aug 25, 2006 | 4.645 | 4.810 | 4.515 | 4.515 | 49,300 | -0.12(-2.69%) |
Aug 24, 2006 | 4.765 | 4.775 | 4.640 | 4.640 | 20,408 | -0.04(-0.96%) |
Aug 23, 2006 | 4.720 | 4.805 | 4.655 | 4.685 | 19,176 | +0.04(+0.97%) |
Aug 22, 2006 | 4.680 | 4.790 | 4.635 | 4.640 | 48,386 | -0.10(-2.01%) |
Aug 21, 2006 | 4.685 | 4.850 | 4.685 | 4.735 | 21,708 | -0.05(-1.04%) |
Aug 18, 2006 | 4.770 | 4.860 | 4.630 | 4.785 | 42,440 | +0.11(+2.35%) |
Aug 17, 2006 | 4.655 | 4.850 | 4.650 | 4.675 | 44,764 | -0.13(-2.81%) |
Aug 16, 2006 | 4.700 | 4.870 | 4.685 | 4.810 | 51,840 | +0.12(+2.56%) |
Aug 15, 2006 | 4.795 | 4.845 | 4.660 | 4.690 | 20,232 | +0.06(+1.19%) |
Aug 14, 2006 | 4.860 | 4.900 | 4.625 | 4.635 | 76,122 | -0.23(-4.63%) |
Aug 11, 2006 | 4.835 | 5.005 | 4.800 | 4.860 | 83,582 | +0.12(+2.42%) |
Aug 10, 2006 | 4.835 | 4.945 | 4.655 | 4.745 | 167,928 | -0.29(-5.85%) |
Aug 09, 2006 | 4.935 | 5.140 | 4.835 | 5.040 | 72,854 | +0.00(+0.10%) |
Aug 08, 2006 | 5.165 | 5.275 | 4.940 | 5.035 | 212,710 | -0.09(-1.76%) |
Aug 07, 2006 | 5.200 | 5.200 | 5.010 | 5.125 | 42,836 | -0.08(-1.44%) |
Aug 04, 2006 | 5.115 | 5.350 | 5.050 | 5.200 | 56,308 | -0.05(-0.95%) |
Aug 03, 2006 | 5.145 | 5.375 | 5.025 | 5.250 | 64,968 | +0.00(+0.00%) |
Aug 02, 2006 | 5.320 | 5.400 | 5.135 | 5.250 | 58,578 | -0.10(-1.87%) |
Aug 01, 2006 | 5.340 | 5.405 | 5.230 | 5.350 | 43,572 | +0.10(+1.90%) |
Jul 31, 2006 | 5.285 | 5.490 | 5.175 | 5.250 | 64,602 | -0.12(-2.14%) |
Jul 28, 2006 | 5.295 | 5.470 | 5.195 | 5.365 | 43,584 | -0.02(-0.37%) |
Jul 27, 2006 | 5.200 | 5.385 | 4.840 | 5.385 | 33,662 | +0.14(+2.77%) |
Jul 26, 2006 | 5.460 | 5.460 | 4.750 | 5.240 | 49,256 | -0.18(-3.32%) |
Jul 25, 2006 | 5.520 | 5.585 | 5.250 | 5.420 | 36,402 | +0.05(+1.03%) |
Jul 24, 2006 | 5.465 | 5.470 | 5.100 | 5.365 | 40,006 | -0.04(-0.74%) |
Jul 21, 2006 | 5.305 | 5.465 | 5.060 | 5.405 | 95,538 | +0.03(+0.56%) |
Jul 20, 2006 | 5.445 | 5.565 | 5.210 | 5.375 | 51,028 | +0.00(+0.00%) |
Jul 19, 2006 | 5.520 | 5.525 | 5.250 | 5.375 | 110,996 | -0.16(-2.80%) |
Jul 18, 2006 | 5.360 | 5.625 | 5.250 | 5.530 | 145,882 | +0.16(+2.88%) |
Jul 17, 2006 | 5.325 | 5.610 | 5.305 | 5.375 | 143,672 | +0.07(+1.32%) |
Jul 14, 2006 | 5.180 | 5.375 | 4.960 | 5.305 | 43,672 | +0.12(+2.41%) |
Jul 13, 2006 | 4.820 | 5.275 | 4.750 | 5.180 | 73,942 | +0.28(+5.71%) |
Jul 12, 2006 | 4.840 | 4.960 | 4.835 | 4.900 | 24,660 | -0.07(-1.51%) |
Jul 11, 2006 | 4.995 | 5.230 | 4.870 | 4.975 | 24,454 | +0.02(+0.51%) |
Jul 10, 2006 | 4.920 | 5.105 | 4.835 | 4.950 | 34,664 | +0.07(+1.33%) |
Jul 07, 2006 | 4.875 | 4.960 | 4.845 | 4.885 | 19,824 | +0.04(+0.83%) |
Jul 06, 2006 | 4.740 | 4.850 | 4.555 | 4.845 | 83,918 | +0.12(+2.65%) |
Jul 05, 2006 | 4.665 | 4.750 | 4.530 | 4.720 | 39,814 | -0.03(-0.63%) |