Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.517 | 5.517 | 5.475 | 5.517 | 31,582 | +0.00(+0.00%) |
Sep 28, 2006 | 5.351 | 5.517 | 5.326 | 5.517 | 43,636 | +0.21(+3.91%) |
Sep 27, 2006 | 5.351 | 5.351 | 5.309 | 5.309 | 12,536 | +0.04(+0.79%) |
Sep 26, 2006 | 5.351 | 5.351 | 5.268 | 5.268 | 46,288 | -0.12(-2.31%) |
Sep 25, 2006 | 5.351 | 5.500 | 5.284 | 5.392 | 55,088 | +0.04(+0.78%) |
Sep 22, 2006 | 5.226 | 5.351 | 5.185 | 5.351 | 42,913 | +0.12(+2.38%) |
Sep 21, 2006 | 5.475 | 5.475 | 5.060 | 5.226 | 27,363 | -0.21(-3.82%) |
Sep 20, 2006 | 5.550 | 5.575 | 5.401 | 5.434 | 38,453 | -0.12(-2.09%) |
Sep 19, 2006 | 5.376 | 5.550 | 5.376 | 5.550 | 67,504 | +0.19(+3.56%) |
Sep 18, 2006 | 5.243 | 5.384 | 5.206 | 5.359 | 61,115 | +0.09(+1.73%) |
Sep 15, 2006 | 5.210 | 5.284 | 5.210 | 5.268 | 70,758 | +0.04(+0.79%) |
Sep 14, 2006 | 5.309 | 5.309 | 5.210 | 5.226 | 80,522 | -0.08(-1.56%) |
Sep 13, 2006 | 5.442 | 5.442 | 5.226 | 5.309 | 51,351 | -0.10(-1.84%) |
Sep 12, 2006 | 5.641 | 5.641 | 5.185 | 5.409 | 105,595 | -0.22(-3.83%) |
Sep 11, 2006 | 5.600 | 5.766 | 5.575 | 5.625 | 191,663 | +0.03(+0.59%) |
Sep 08, 2006 | 5.558 | 5.600 | 5.525 | 5.591 | 28,448 | +0.12(+2.12%) |
Sep 07, 2006 | 5.517 | 5.517 | 5.434 | 5.475 | 67,865 | +0.00(+0.00%) |
Sep 06, 2006 | 5.542 | 5.558 | 5.442 | 5.475 | 100,894 | -0.02(-0.45%) |
Sep 05, 2006 | 5.633 | 5.633 | 5.484 | 5.500 | 63,526 | -0.02(-0.30%) |
Sep 01, 2006 | 5.475 | 5.591 | 5.475 | 5.517 | 128,016 | +0.04(+0.76%) |
Aug 31, 2006 | 5.342 | 5.475 | 5.226 | 5.475 | 89,925 | +0.13(+2.48%) |
Aug 30, 2006 | 5.185 | 5.434 | 5.185 | 5.342 | 172,738 | +0.20(+3.87%) |
Aug 29, 2006 | 5.011 | 5.143 | 4.994 | 5.143 | 103,305 | +0.19(+3.81%) |
Aug 28, 2006 | 4.853 | 5.019 | 4.836 | 4.955 | 172,617 | +0.16(+3.33%) |
Aug 25, 2006 | 4.646 | 4.812 | 4.629 | 4.795 | 33,872 | +0.12(+2.48%) |
Aug 24, 2006 | 4.646 | 4.679 | 4.579 | 4.679 | 91,853 | +0.07(+1.62%) |
Aug 23, 2006 | 4.629 | 4.671 | 4.604 | 4.604 | 39,899 | -0.09(-1.94%) |
Aug 22, 2006 | 4.812 | 4.820 | 4.563 | 4.695 | 97,398 | -0.09(-1.91%) |
Aug 21, 2006 | 4.812 | 4.853 | 4.778 | 4.787 | 17,840 | -0.02(-0.52%) |
Aug 18, 2006 | 4.729 | 4.845 | 4.729 | 4.812 | 30,979 | +0.12(+2.65%) |
Aug 17, 2006 | 4.695 | 4.737 | 4.654 | 4.687 | 4,701 | +0.03(+0.71%) |
Aug 16, 2006 | 4.646 | 4.729 | 4.646 | 4.654 | 4,580 | +0.01(+0.18%) |
Aug 15, 2006 | 4.687 | 4.762 | 4.621 | 4.646 | 62,441 | +0.02(+0.36%) |
Aug 14, 2006 | 4.588 | 4.671 | 4.529 | 4.629 | 45,565 | +0.02(+0.54%) |
Aug 11, 2006 | 4.563 | 4.712 | 4.563 | 4.604 | 30,376 | -0.01(-0.18%) |
Aug 10, 2006 | 4.330 | 4.612 | 4.322 | 4.612 | 31,341 | +0.24(+5.50%) |
Aug 09, 2006 | 4.480 | 4.563 | 4.372 | 4.372 | 37,971 | -0.09(-2.04%) |
Aug 08, 2006 | 4.695 | 4.720 | 4.463 | 4.463 | 35,319 | -0.19(-4.10%) |
Aug 07, 2006 | 4.729 | 4.729 | 4.588 | 4.654 | 54,364 | -0.13(-2.77%) |
Aug 04, 2006 | 4.828 | 4.936 | 4.753 | 4.787 | 174,546 | +0.04(+0.87%) |
Aug 03, 2006 | 4.364 | 4.770 | 4.189 | 4.745 | 145,375 | +0.39(+8.95%) |
Aug 02, 2006 | 4.563 | 4.563 | 4.347 | 4.355 | 65,696 | -0.19(-4.20%) |
Aug 01, 2006 | 4.563 | 4.604 | 4.529 | 4.546 | 13,741 | -0.02(-0.54%) |
Jul 31, 2006 | 4.488 | 4.687 | 4.488 | 4.571 | 30,256 | +0.08(+1.85%) |
Jul 28, 2006 | 4.380 | 4.521 | 4.314 | 4.488 | 31,220 | +0.13(+3.05%) |
Jul 27, 2006 | 4.314 | 4.471 | 4.198 | 4.355 | 75,098 | +0.01(+0.19%) |
Jul 26, 2006 | 4.463 | 4.480 | 4.272 | 4.347 | 94,987 | -0.03(-0.76%) |
Jul 25, 2006 | 4.364 | 4.463 | 4.322 | 4.380 | 237,590 | -0.07(-1.49%) |
Jul 24, 2006 | 4.588 | 4.588 | 4.422 | 4.447 | 93,420 | -0.20(-4.29%) |
Jul 21, 2006 | 4.795 | 4.812 | 4.646 | 4.646 | 17,478 | -0.19(-3.95%) |
Jul 20, 2006 | 4.936 | 4.936 | 4.770 | 4.836 | 25,796 | -0.02(-0.34%) |
Jul 19, 2006 | 4.845 | 4.928 | 4.845 | 4.853 | 30,015 | +0.02(+0.34%) |
Jul 18, 2006 | 4.895 | 4.928 | 4.836 | 4.836 | 37,488 | -0.06(-1.19%) |
Jul 17, 2006 | 4.828 | 4.936 | 4.828 | 4.895 | 29,653 | +0.07(+1.37%) |
Jul 14, 2006 | 4.895 | 4.895 | 4.695 | 4.828 | 66,298 | -0.10(-2.02%) |
Jul 13, 2006 | 4.944 | 4.944 | 4.729 | 4.928 | 92,818 | -0.10(-1.98%) |
Jul 12, 2006 | 5.102 | 5.102 | 4.936 | 5.027 | 60,753 | -0.12(-2.42%) |
Jul 11, 2006 | 5.201 | 5.309 | 5.143 | 5.152 | 17,358 | -0.01(-0.16%) |
Jul 10, 2006 | 5.193 | 5.260 | 5.152 | 5.160 | 27,242 | +0.05(+0.97%) |
Jul 07, 2006 | 5.077 | 5.185 | 5.044 | 5.110 | 34,595 | +0.02(+0.33%) |
Jul 06, 2006 | 5.210 | 5.268 | 5.069 | 5.094 | 44,721 | -0.07(-1.44%) |
Jul 05, 2006 | 5.434 | 5.434 | 5.143 | 5.168 | 77,629 | -0.26(-4.74%) |