Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 2.217 | 2.397 | 2.159 | 2.329 | 188,949 | +0.10(+4.48%) |
Sep 28, 2006 | 2.255 | 2.297 | 2.191 | 2.229 | 161,558 | -0.03(-1.22%) |
Sep 27, 2006 | 2.226 | 2.320 | 2.226 | 2.257 | 174,678 | +0.01(+0.51%) |
Sep 26, 2006 | 2.316 | 2.368 | 2.178 | 2.246 | 242,903 | -0.08(-3.46%) |
Sep 25, 2006 | 2.397 | 2.397 | 2.207 | 2.326 | 258,569 | -0.04(-1.50%) |
Sep 22, 2006 | 2.336 | 2.365 | 2.275 | 2.362 | 123,067 | +0.05(+2.09%) |
Sep 21, 2006 | 2.449 | 2.490 | 2.284 | 2.313 | 291,833 | -0.14(-5.77%) |
Sep 20, 2006 | 2.548 | 2.548 | 2.362 | 2.455 | 208,780 | -0.01(-0.26%) |
Sep 19, 2006 | 2.423 | 2.590 | 2.420 | 2.461 | 577,476 | +0.03(+1.06%) |
Sep 18, 2006 | 2.445 | 2.606 | 2.323 | 2.436 | 628,044 | -0.02(-0.92%) |
Sep 15, 2006 | 2.626 | 2.706 | 2.449 | 2.458 | 846,710 | -0.17(-6.38%) |
Sep 14, 2006 | 2.848 | 3.022 | 2.603 | 2.626 | 2,684,778 | -0.16(-5.67%) |
Sep 13, 2006 | 2.065 | 3.067 | 2.065 | 2.784 | 5,269,028 | +0.97(+53.19%) |
Sep 12, 2006 | 1.875 | 1.875 | 1.817 | 1.817 | 15,519 | -0.04(-1.91%) |
Sep 11, 2006 | 1.688 | 1.869 | 1.688 | 1.853 | 28,313 | +0.12(+7.08%) |
Sep 08, 2006 | 1.727 | 1.733 | 1.698 | 1.730 | 19,675 | +0.00(+0.00%) |
Sep 07, 2006 | 1.695 | 1.730 | 1.695 | 1.730 | 5,897 | +0.02(+1.32%) |
Sep 06, 2006 | 1.699 | 1.724 | 1.699 | 1.708 | 33,599 | +0.02(+1.14%) |
Sep 05, 2006 | 1.720 | 1.720 | 1.679 | 1.688 | 15,866 | +0.00(+0.00%) |
Sep 01, 2006 | 1.724 | 1.724 | 1.662 | 1.688 | 31,348 | -0.03(-1.87%) |
Aug 31, 2006 | 1.711 | 1.724 | 1.662 | 1.720 | 22,192 | +0.01(+0.75%) |
Aug 30, 2006 | 1.624 | 1.717 | 1.624 | 1.708 | 36,004 | -0.00(-0.19%) |
Aug 29, 2006 | 1.695 | 1.714 | 1.691 | 1.711 | 13,967 | +0.02(+0.95%) |
Aug 28, 2006 | 1.653 | 1.695 | 1.626 | 1.695 | 12,825 | +0.05(+2.73%) |
Aug 25, 2006 | 1.653 | 1.653 | 1.650 | 1.650 | 3,414 | -0.01(-0.85%) |
Aug 24, 2006 | 1.691 | 1.691 | 1.659 | 1.664 | 11,788 | -0.01(-0.69%) |
Aug 23, 2006 | 1.737 | 1.737 | 1.662 | 1.675 | 7,294 | +0.00(+0.19%) |
Aug 22, 2006 | 1.682 | 1.704 | 1.666 | 1.672 | 29,067 | -0.05(-2.81%) |
Aug 21, 2006 | 1.720 | 1.720 | 1.720 | 1.720 | 620 | -0.02(-0.93%) |
Aug 18, 2006 | 1.737 | 1.737 | 1.691 | 1.737 | 3,414 | -0.00(-0.19%) |
Aug 17, 2006 | 1.756 | 1.756 | 1.688 | 1.740 | 18,126 | -0.01(-0.55%) |
Aug 16, 2006 | 1.749 | 1.749 | 1.749 | 1.749 | 0 | +0.00(+0.00%) |
Aug 15, 2006 | 1.737 | 1.769 | 1.714 | 1.749 | 6,828 | +0.01(+0.37%) |
Aug 14, 2006 | 1.766 | 1.766 | 1.701 | 1.743 | 8,768 | -0.02(-1.28%) |
Aug 11, 2006 | 1.714 | 1.769 | 1.714 | 1.766 | 6,362 | -0.00(-0.05%) |
Aug 10, 2006 | 1.772 | 1.791 | 1.723 | 1.767 | 11,484 | -0.01(-0.35%) |
Aug 09, 2006 | 1.769 | 1.782 | 1.769 | 1.773 | 5,236 | -0.01(-0.51%) |
Aug 08, 2006 | 1.801 | 1.801 | 1.782 | 1.782 | 1,862 | +0.01(+0.73%) |
Aug 07, 2006 | 1.827 | 1.827 | 1.769 | 1.769 | 6,757 | -0.03(-1.44%) |
Aug 04, 2006 | 1.769 | 1.833 | 1.769 | 1.795 | 7,852 | +0.02(+1.09%) |
Aug 03, 2006 | 1.769 | 1.788 | 1.769 | 1.775 | 4,562 | -0.00(-0.18%) |
Aug 02, 2006 | 1.769 | 1.778 | 1.769 | 1.778 | 3,802 | +0.01(+0.36%) |
Aug 01, 2006 | 1.766 | 1.772 | 1.766 | 1.772 | 620 | +0.00(+0.00%) |
Jul 31, 2006 | 1.772 | 1.775 | 1.772 | 1.772 | 3,212 | +0.00(+0.18%) |
Jul 28, 2006 | 1.795 | 1.830 | 1.753 | 1.769 | 16,652 | -0.04(-2.31%) |
Jul 27, 2006 | 1.788 | 1.878 | 1.788 | 1.811 | 12,880 | +0.02(+1.26%) |
Jul 26, 2006 | 1.791 | 1.865 | 1.788 | 1.788 | 26,848 | -0.00(-0.18%) |
Jul 25, 2006 | 1.772 | 1.827 | 1.746 | 1.791 | 13,660 | -0.02(-1.24%) |
Jul 24, 2006 | 1.801 | 1.891 | 1.778 | 1.814 | 13,206 | -0.00(-0.18%) |
Jul 21, 2006 | 1.778 | 1.888 | 1.778 | 1.817 | 15,752 | +0.02(+1.08%) |
Jul 20, 2006 | 1.782 | 1.927 | 1.782 | 1.798 | 56,800 | -0.01(-0.36%) |
Jul 19, 2006 | 1.782 | 1.836 | 1.782 | 1.804 | 15,239 | -0.03(-1.41%) |
Jul 18, 2006 | 1.804 | 1.843 | 1.782 | 1.830 | 12,570 | -0.04(-1.90%) |
Jul 17, 2006 | 1.856 | 1.865 | 1.830 | 1.865 | 12,353 | +0.02(+0.87%) |
Jul 14, 2006 | 1.875 | 1.930 | 1.830 | 1.849 | 24,458 | -0.03(-1.37%) |
Jul 13, 2006 | 1.936 | 1.936 | 1.788 | 1.875 | 29,135 | +0.00(+0.00%) |
Jul 12, 2006 | 1.875 | 1.927 | 1.849 | 1.875 | 21,975 | -0.04(-2.19%) |
Jul 11, 2006 | 1.853 | 1.933 | 1.827 | 1.917 | 33,949 | +0.06(+3.12%) |
Jul 10, 2006 | 1.911 | 1.933 | 1.859 | 1.859 | 12,042 | -0.08(-3.99%) |
Jul 07, 2006 | 1.888 | 1.936 | 1.859 | 1.936 | 45,933 | +0.00(+0.17%) |
Jul 06, 2006 | 1.978 | 1.978 | 1.933 | 1.933 | 11,484 | +0.02(+0.84%) |
Jul 05, 2006 | 1.853 | 1.952 | 1.853 | 1.917 | 15,537 | +0.03(+1.85%) |