Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.622 | 3.627 | 3.582 | 3.612 | 349,785 | -0.02(-0.42%) |
Nov 29, 2006 | 3.556 | 3.693 | 3.556 | 3.627 | 327,345 | +0.07(+2.00%) |
Nov 28, 2006 | 3.551 | 3.597 | 3.490 | 3.556 | 274,985 | -0.02(-0.43%) |
Nov 27, 2006 | 3.719 | 3.729 | 3.541 | 3.571 | 527,335 | -0.18(-4.87%) |
Nov 24, 2006 | 3.607 | 3.856 | 3.561 | 3.754 | 398,207 | +0.09(+2.35%) |
Nov 22, 2006 | 3.719 | 3.749 | 3.561 | 3.668 | 568,278 | -0.05(-1.23%) |
Nov 21, 2006 | 3.561 | 3.795 | 3.505 | 3.714 | 1,211,158 | +0.17(+4.88%) |
Nov 20, 2006 | 3.490 | 3.602 | 3.480 | 3.541 | 550,365 | +0.02(+0.58%) |
Nov 17, 2006 | 3.571 | 3.668 | 3.455 | 3.521 | 773,582 | -0.05(-1.42%) |
Nov 16, 2006 | 3.663 | 3.734 | 3.571 | 3.571 | 654,100 | -0.13(-3.57%) |
Nov 15, 2006 | 3.785 | 3.795 | 3.607 | 3.704 | 890,308 | +0.02(+0.55%) |
Nov 14, 2006 | 4.135 | 4.151 | 3.663 | 3.683 | 3,165,192 | -0.51(-12.12%) |
Nov 13, 2006 | 3.450 | 4.267 | 3.328 | 4.191 | 3,131,532 | +0.82(+24.43%) |
Nov 10, 2006 | 3.424 | 3.429 | 3.277 | 3.368 | 314,157 | +0.05(+1.38%) |
Nov 09, 2006 | 3.170 | 3.322 | 3.135 | 3.322 | 517,296 | +0.13(+3.97%) |
Nov 08, 2006 | 3.150 | 3.201 | 3.099 | 3.195 | 208,453 | +0.01(+0.32%) |
Nov 07, 2006 | 3.119 | 3.185 | 3.114 | 3.185 | 282,662 | +0.06(+1.95%) |
Nov 06, 2006 | 3.150 | 3.185 | 3.074 | 3.124 | 268,096 | -0.03(-0.81%) |
Nov 03, 2006 | 3.058 | 3.160 | 3.028 | 3.150 | 203,532 | +0.09(+2.99%) |
Nov 02, 2006 | 3.063 | 3.145 | 3.048 | 3.058 | 174,006 | -0.07(-2.11%) |
Nov 01, 2006 | 3.135 | 3.175 | 3.058 | 3.124 | 170,266 | -0.03(-0.81%) |
Oct 31, 2006 | 3.322 | 3.322 | 3.033 | 3.150 | 291,520 | -0.03(-0.80%) |
Oct 30, 2006 | 3.206 | 3.272 | 3.129 | 3.175 | 145,268 | -0.04(-1.11%) |
Oct 27, 2006 | 3.028 | 3.328 | 3.023 | 3.211 | 422,616 | +0.18(+5.84%) |
Oct 26, 2006 | 3.079 | 3.099 | 3.023 | 3.033 | 380,886 | -0.08(-2.43%) |
Oct 25, 2006 | 3.155 | 3.165 | 3.079 | 3.109 | 214,359 | -0.06(-1.92%) |
Oct 24, 2006 | 3.175 | 3.185 | 3.068 | 3.170 | 150,582 | +0.00(+0.00%) |
Oct 23, 2006 | 3.211 | 3.211 | 3.079 | 3.170 | 131,883 | -0.05(-1.42%) |
Oct 20, 2006 | 3.241 | 3.277 | 3.160 | 3.216 | 172,432 | -0.03(-0.94%) |
Oct 19, 2006 | 3.236 | 3.292 | 3.170 | 3.246 | 161,999 | -0.02(-0.74%) |
Oct 18, 2006 | 3.246 | 3.287 | 3.231 | 3.270 | 97,239 | +0.03(+0.90%) |
Oct 17, 2006 | 3.287 | 3.322 | 3.201 | 3.241 | 113,576 | -0.03(-0.93%) |
Oct 16, 2006 | 3.272 | 3.312 | 3.226 | 3.272 | 186,210 | -0.05(-1.38%) |
Oct 13, 2006 | 3.297 | 3.348 | 3.236 | 3.317 | 167,117 | +0.06(+1.71%) |
Oct 12, 2006 | 3.251 | 3.358 | 3.211 | 3.262 | 200,973 | +0.01(+0.31%) |
Oct 11, 2006 | 3.282 | 3.302 | 3.201 | 3.251 | 262,584 | -0.08(-2.29%) |
Oct 10, 2006 | 3.226 | 3.353 | 3.206 | 3.328 | 389,350 | +0.11(+3.31%) |
Oct 09, 2006 | 3.104 | 3.226 | 3.104 | 3.221 | 258,648 | +0.07(+2.09%) |
Oct 06, 2006 | 3.018 | 3.226 | 2.972 | 3.155 | 596,229 | +0.15(+5.08%) |
Oct 05, 2006 | 2.840 | 3.023 | 2.800 | 3.002 | 362,579 | +0.16(+5.54%) |
Oct 04, 2006 | 2.794 | 2.855 | 2.753 | 2.845 | 236,995 | +0.05(+1.63%) |
Oct 03, 2006 | 2.809 | 2.870 | 2.794 | 2.799 | 86,806 | -0.03(-0.90%) |
Oct 02, 2006 | 2.865 | 2.875 | 2.809 | 2.825 | 70,271 | -0.06(-1.94%) |
Sep 29, 2006 | 2.916 | 2.916 | 2.855 | 2.881 | 103,931 | -0.02(-0.53%) |
Sep 28, 2006 | 2.881 | 2.921 | 2.845 | 2.896 | 136,016 | +0.01(+0.35%) |
Sep 27, 2006 | 2.941 | 2.957 | 2.840 | 2.886 | 306,480 | -0.06(-1.90%) |
Sep 26, 2006 | 2.809 | 2.987 | 2.804 | 2.941 | 199,005 | +0.14(+4.89%) |
Sep 25, 2006 | 2.820 | 2.845 | 2.748 | 2.804 | 208,847 | +0.01(+0.18%) |
Sep 22, 2006 | 2.804 | 2.891 | 2.769 | 2.799 | 229,515 | -0.02(-0.72%) |
Sep 21, 2006 | 2.799 | 2.850 | 2.799 | 2.820 | 140,937 | +0.01(+0.36%) |
Sep 20, 2006 | 2.896 | 2.916 | 2.794 | 2.809 | 194,871 | -0.05(-1.60%) |
Sep 19, 2006 | 2.835 | 2.947 | 2.799 | 2.855 | 207,666 | +0.01(+0.36%) |
Sep 18, 2006 | 2.870 | 2.881 | 2.743 | 2.845 | 287,780 | +0.03(+0.90%) |
Sep 15, 2006 | 2.875 | 2.886 | 2.799 | 2.820 | 271,442 | -0.06(-1.94%) |
Sep 14, 2006 | 2.931 | 2.972 | 2.840 | 2.875 | 274,395 | -0.08(-2.75%) |
Sep 13, 2006 | 2.982 | 3.017 | 2.921 | 2.957 | 235,027 | -0.02(-0.51%) |
Sep 12, 2006 | 2.896 | 2.997 | 2.891 | 2.972 | 228,137 | +0.05(+1.74%) |
Sep 11, 2006 | 2.911 | 2.972 | 2.870 | 2.921 | 211,603 | +0.01(+0.35%) |
Sep 08, 2006 | 2.977 | 2.977 | 2.906 | 2.911 | 369,272 | -0.02(-0.69%) |
Sep 07, 2006 | 2.916 | 2.941 | 2.896 | 2.931 | 336,400 | +0.02(+0.52%) |
Sep 06, 2006 | 3.013 | 3.018 | 2.896 | 2.916 | 343,486 | -0.08(-2.71%) |
Sep 05, 2006 | 2.972 | 3.023 | 2.959 | 2.997 | 215,343 | +0.05(+1.55%) |