Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.749 | 4.749 | 4.628 | 4.656 | 51,000,808 | -0.04(-0.86%) |
Sep 28, 2006 | 4.651 | 4.743 | 4.628 | 4.697 | 58,447,172 | +0.09(+2.00%) |
Sep 27, 2006 | 4.892 | 4.904 | 4.587 | 4.605 | 108,517,792 | -0.24(-4.88%) |
Sep 26, 2006 | 4.726 | 4.841 | 4.697 | 4.841 | 57,340,812 | +0.15(+3.19%) |
Sep 25, 2006 | 4.605 | 4.726 | 4.587 | 4.691 | 56,986,740 | +0.09(+1.88%) |
Sep 22, 2006 | 4.495 | 4.610 | 4.490 | 4.605 | 55,642,364 | +0.14(+3.09%) |
Sep 21, 2006 | 4.501 | 4.576 | 4.449 | 4.467 | 47,046,208 | +0.01(+0.13%) |
Sep 20, 2006 | 4.438 | 4.507 | 4.403 | 4.461 | 53,624,756 | +0.05(+1.17%) |
Sep 19, 2006 | 4.547 | 4.559 | 4.390 | 4.409 | 79,216,368 | -0.09(-2.05%) |
Sep 18, 2006 | 4.392 | 4.605 | 4.380 | 4.501 | 126,620,824 | -0.12(-2.49%) |
Sep 15, 2006 | 5.123 | 4.887 | 4.461 | 4.616 | 331,205,728 | -0.62(-11.77%) |
Sep 14, 2006 | 5.163 | 5.295 | 5.036 | 5.232 | 113,757,520 | -0.06(-1.09%) |
Sep 13, 2006 | 5.301 | 5.457 | 5.255 | 5.290 | 123,325,216 | +0.07(+1.43%) |
Sep 12, 2006 | 5.008 | 5.244 | 5.008 | 5.215 | 78,743,288 | +0.20(+4.02%) |
Sep 11, 2006 | 5.054 | 5.088 | 4.973 | 5.013 | 51,534,528 | -0.03(-0.68%) |
Sep 08, 2006 | 4.979 | 5.071 | 4.904 | 5.048 | 44,382,476 | +0.11(+2.21%) |
Sep 07, 2006 | 4.927 | 4.973 | 4.835 | 4.939 | 43,811,576 | +0.02(+0.35%) |
Sep 06, 2006 | 5.025 | 4.990 | 4.887 | 4.921 | 115,531,896 | +0.09(+1.91%) |
Sep 05, 2006 | 4.766 | 4.841 | 4.720 | 4.829 | 46,153,896 | +0.07(+1.45%) |
Sep 01, 2006 | 4.846 | 4.852 | 4.685 | 4.760 | 53,447,024 | -0.06(-1.19%) |
Aug 31, 2006 | 4.749 | 4.875 | 4.749 | 4.818 | 49,465,496 | +0.06(+1.21%) |
Aug 30, 2006 | 4.760 | 4.789 | 4.708 | 4.760 | 65,373,192 | +0.01(+0.12%) |
Aug 29, 2006 | 4.639 | 4.772 | 4.593 | 4.754 | 59,377,532 | +0.12(+2.61%) |
Aug 28, 2006 | 4.662 | 4.662 | 4.587 | 4.633 | 37,884,544 | +0.03(+0.63%) |
Aug 25, 2006 | 4.587 | 4.662 | 4.524 | 4.605 | 67,871,704 | +0.14(+3.09%) |
Aug 24, 2006 | 4.645 | 4.674 | 4.438 | 4.467 | 81,080,744 | +0.00(+0.00%) |
Aug 23, 2006 | 4.380 | 4.524 | 4.363 | 4.467 | 88,070,872 | +0.20(+4.58%) |
Aug 22, 2006 | 4.288 | 4.305 | 4.208 | 4.271 | 82,974,824 | -0.03(-0.67%) |
Aug 21, 2006 | 4.478 | 4.478 | 4.300 | 4.300 | 121,673,496 | -0.31(-6.62%) |
Aug 18, 2006 | 4.708 | 4.708 | 4.501 | 4.605 | 82,577,656 | -0.10(-2.08%) |
Aug 17, 2006 | 4.754 | 4.846 | 4.610 | 4.703 | 77,420,456 | -0.05(-1.09%) |
Aug 16, 2006 | 4.576 | 4.772 | 4.564 | 4.754 | 103,282,232 | +0.20(+4.29%) |
Aug 15, 2006 | 4.570 | 4.582 | 4.444 | 4.559 | 51,858,548 | +0.05(+1.15%) |
Aug 14, 2006 | 4.346 | 4.507 | 4.346 | 4.507 | 73,266,408 | +0.26(+6.24%) |
Aug 11, 2006 | 4.271 | 4.415 | 4.225 | 4.242 | 67,692,928 | -0.01(-0.27%) |
Aug 10, 2006 | 4.219 | 4.277 | 4.104 | 4.254 | 46,642,096 | +0.03(+0.82%) |
Aug 09, 2006 | 4.311 | 4.317 | 4.213 | 4.219 | 56,800,492 | -0.02(-0.54%) |
Aug 08, 2006 | 4.150 | 4.288 | 4.144 | 4.242 | 82,013,184 | +0.12(+2.79%) |
Aug 07, 2006 | 4.098 | 4.138 | 4.035 | 4.127 | 47,041,864 | +0.02(+0.56%) |
Aug 04, 2006 | 3.972 | 4.104 | 3.954 | 4.104 | 59,406,720 | +0.16(+3.94%) |
Aug 03, 2006 | 3.897 | 4.018 | 3.874 | 3.949 | 50,089,556 | -0.06(-1.44%) |
Aug 02, 2006 | 3.908 | 4.006 | 3.851 | 4.006 | 74,052,040 | +0.22(+5.78%) |
Aug 01, 2006 | 3.845 | 3.845 | 3.724 | 3.787 | 39,388,060 | -0.05(-1.35%) |
Jul 31, 2006 | 3.937 | 3.949 | 3.787 | 3.839 | 43,967,592 | -0.13(-3.19%) |
Jul 28, 2006 | 3.966 | 3.972 | 3.879 | 3.966 | 29,304,200 | +0.03(+0.88%) |
Jul 27, 2006 | 3.925 | 3.977 | 3.897 | 3.931 | 54,816,592 | +0.05(+1.19%) |
Jul 26, 2006 | 3.885 | 3.972 | 3.833 | 3.885 | 66,865,416 | +0.09(+2.43%) |
Jul 25, 2006 | 3.661 | 3.856 | 3.661 | 3.793 | 67,594,240 | +0.13(+3.62%) |
Jul 24, 2006 | 3.620 | 3.689 | 3.643 | 3.661 | 31,406,242 | +0.05(+1.27%) |
Jul 21, 2006 | 3.563 | 3.672 | 3.488 | 3.615 | 64,169,540 | +0.05(+1.45%) |
Jul 20, 2006 | 3.638 | 3.643 | 3.551 | 3.563 | 66,363,316 | -0.08(-2.21%) |
Jul 19, 2006 | 3.713 | 3.741 | 3.603 | 3.643 | 79,243,648 | -0.06(-1.71%) |
Jul 18, 2006 | 3.689 | 3.741 | 3.684 | 3.707 | 32,312,280 | +0.02(+0.47%) |
Jul 17, 2006 | 3.672 | 3.747 | 3.666 | 3.689 | 59,616,592 | +0.02(+0.47%) |
Jul 14, 2006 | 3.770 | 3.782 | 3.615 | 3.672 | 47,304,556 | -0.10(-2.74%) |
Jul 13, 2006 | 3.931 | 3.960 | 3.770 | 3.776 | 62,792,852 | -0.18(-4.65%) |
Jul 12, 2006 | 3.966 | 3.989 | 3.943 | 3.960 | 35,336,168 | +0.05(+1.18%) |
Jul 11, 2006 | 3.960 | 3.983 | 3.885 | 3.914 | 36,383,628 | -0.06(-1.45%) |
Jul 10, 2006 | 3.943 | 4.018 | 3.914 | 3.972 | 47,156,012 | +0.10(+2.53%) |
Jul 07, 2006 | 3.816 | 3.920 | 3.787 | 3.874 | 37,839,372 | +0.08(+2.12%) |
Jul 06, 2006 | 3.810 | 3.833 | 3.787 | 3.793 | 26,450,050 | -0.01(-0.30%) |
Jul 05, 2006 | 3.851 | 3.868 | 3.799 | 3.805 | 28,968,018 | -0.06(-1.49%) |