Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 4.196 | 4.225 | 4.160 | 4.160 | 10,322 | -0.07(-1.68%) |
Nov 29, 2006 | 4.172 | 4.231 | 4.172 | 4.231 | 2,369 | +0.02(+0.42%) |
Nov 28, 2006 | 4.166 | 4.213 | 4.143 | 4.213 | 14,383 | +0.05(+1.13%) |
Nov 27, 2006 | 4.137 | 4.178 | 4.137 | 4.166 | 24,875 | +0.02(+0.57%) |
Nov 24, 2006 | 4.137 | 4.172 | 4.137 | 4.143 | 7,276 | -0.01(-0.14%) |
Nov 22, 2006 | 4.137 | 4.166 | 4.137 | 4.148 | 9,645 | -0.01(-0.15%) |
Nov 21, 2006 | 4.148 | 4.166 | 4.143 | 4.154 | 19,121 | +0.00(+0.00%) |
Nov 20, 2006 | 4.143 | 4.166 | 4.143 | 4.154 | 12,183 | -0.01(-0.14%) |
Nov 17, 2006 | 4.137 | 4.160 | 4.137 | 4.160 | 7,107 | -0.01(-0.14%) |
Nov 16, 2006 | 4.137 | 4.184 | 4.137 | 4.166 | 10,999 | +0.00(+0.00%) |
Nov 15, 2006 | 4.131 | 4.189 | 4.083 | 4.166 | 21,490 | +0.03(+0.71%) |
Nov 14, 2006 | 4.101 | 4.137 | 4.072 | 4.137 | 23,352 | +0.04(+0.86%) |
Nov 13, 2006 | 4.030 | 4.107 | 4.030 | 4.101 | 17,091 | -0.01(-0.14%) |
Nov 10, 2006 | 4.048 | 4.107 | 4.048 | 4.107 | 9,137 | +0.06(+1.46%) |
Nov 09, 2006 | 3.959 | 4.054 | 3.959 | 4.048 | 48,227 | +0.06(+1.48%) |
Nov 08, 2006 | 3.989 | 4.018 | 3.971 | 3.989 | 5,922 | -0.03(-0.74%) |
Nov 07, 2006 | 4.013 | 4.018 | 3.989 | 4.018 | 12,691 | -0.02(-0.44%) |
Nov 06, 2006 | 4.078 | 4.131 | 4.036 | 4.036 | 55,504 | -0.04(-1.01%) |
Nov 03, 2006 | 4.078 | 4.107 | 4.078 | 4.078 | 32,490 | -0.02(-0.58%) |
Nov 02, 2006 | 4.107 | 4.107 | 4.078 | 4.101 | 2,369 | -0.02(-0.43%) |
Nov 01, 2006 | 4.078 | 4.119 | 4.078 | 4.119 | 1,015 | +0.04(+1.01%) |
Oct 31, 2006 | 4.078 | 4.107 | 4.078 | 4.078 | 19,121 | +0.00(+0.00%) |
Oct 30, 2006 | 4.078 | 4.101 | 4.078 | 4.078 | 112,531 | -0.03(-0.72%) |
Oct 27, 2006 | 4.089 | 4.107 | 4.078 | 4.107 | 6,768 | +0.02(+0.43%) |
Oct 26, 2006 | 4.107 | 4.119 | 4.078 | 4.089 | 5,922 | -0.02(-0.46%) |
Oct 25, 2006 | 4.101 | 4.131 | 4.083 | 4.108 | 2,369 | -0.02(-0.40%) |
Oct 24, 2006 | 4.125 | 4.125 | 4.078 | 4.125 | 3,045 | +0.00(+0.00%) |
Oct 23, 2006 | 4.137 | 4.137 | 4.078 | 4.125 | 5,584 | +0.05(+1.16%) |
Oct 20, 2006 | 4.078 | 4.125 | 4.078 | 4.078 | 13,029 | -0.02(-0.58%) |
Oct 19, 2006 | 4.078 | 4.107 | 4.078 | 4.101 | 4,230 | +0.02(+0.58%) |
Oct 18, 2006 | 4.101 | 4.119 | 4.078 | 4.078 | 24,706 | -0.08(-1.99%) |
Oct 17, 2006 | 4.125 | 4.177 | 4.103 | 4.160 | 1,522 | +0.04(+0.86%) |
Oct 16, 2006 | 4.078 | 4.137 | 4.078 | 4.125 | 2,030 | +0.01(+0.14%) |
Oct 13, 2006 | 4.095 | 4.143 | 4.095 | 4.119 | 3,722 | +0.02(+0.58%) |
Oct 12, 2006 | 4.078 | 4.107 | 4.078 | 4.095 | 7,784 | -0.04(-1.00%) |
Oct 11, 2006 | 4.131 | 4.172 | 4.125 | 4.137 | 4,568 | +0.01(+0.14%) |
Oct 10, 2006 | 4.078 | 4.131 | 4.078 | 4.131 | 3,045 | +0.02(+0.43%) |
Oct 09, 2006 | 4.078 | 4.113 | 4.072 | 4.113 | 3,553 | +0.04(+0.87%) |
Oct 06, 2006 | 4.018 | 4.078 | 4.018 | 4.078 | 16,414 | +0.05(+1.17%) |
Oct 05, 2006 | 4.013 | 4.054 | 3.989 | 4.030 | 12,691 | -0.02(-0.44%) |
Oct 04, 2006 | 3.983 | 4.048 | 3.983 | 4.048 | 10,491 | +0.08(+1.93%) |
Oct 03, 2006 | 3.971 | 4.001 | 3.971 | 3.971 | 7,107 | +0.00(+0.00%) |
Oct 02, 2006 | 3.977 | 4.007 | 3.971 | 3.971 | 5,245 | -0.05(-1.18%) |
Sep 29, 2006 | 3.971 | 4.018 | 3.971 | 4.018 | 18,275 | +0.01(+0.30%) |
Sep 28, 2006 | 4.018 | 4.024 | 3.989 | 4.007 | 13,368 | -0.01(-0.29%) |
Sep 27, 2006 | 4.018 | 4.048 | 3.989 | 4.018 | 10,153 | +0.02(+0.59%) |
Sep 26, 2006 | 4.030 | 4.054 | 3.977 | 3.995 | 6,938 | -0.06(-1.46%) |
Sep 25, 2006 | 4.048 | 4.089 | 4.036 | 4.054 | 4,061 | -0.04(-0.87%) |
Sep 22, 2006 | 4.060 | 4.101 | 4.054 | 4.089 | 7,107 | -0.02(-0.43%) |
Sep 21, 2006 | 4.107 | 4.125 | 4.083 | 4.107 | 1,692 | -0.01(-0.29%) |
Sep 20, 2006 | 4.078 | 4.137 | 4.078 | 4.119 | 10,999 | +0.01(+0.14%) |
Sep 19, 2006 | 4.225 | 4.225 | 4.107 | 4.113 | 21,490 | -0.15(-3.47%) |
Sep 18, 2006 | 4.361 | 4.361 | 4.261 | 4.261 | 14,045 | -0.09(-2.04%) |
Sep 15, 2006 | 4.367 | 4.414 | 4.349 | 4.349 | 12,183 | -0.04(-0.81%) |
Sep 14, 2006 | 4.373 | 4.408 | 4.361 | 4.385 | 7,784 | -0.02(-0.40%) |
Sep 13, 2006 | 4.385 | 4.426 | 4.367 | 4.403 | 53,304 | +0.02(+0.54%) |
Sep 12, 2006 | 4.397 | 4.397 | 4.367 | 4.379 | 17,937 | +0.01(+0.14%) |
Sep 11, 2006 | 4.373 | 4.397 | 4.349 | 4.373 | 12,691 | -0.03(-0.67%) |
Sep 08, 2006 | 4.373 | 4.403 | 4.373 | 4.403 | 17,260 | +0.02(+0.54%) |
Sep 07, 2006 | 4.391 | 4.397 | 4.379 | 4.379 | 2,199 | -0.01(-0.27%) |
Sep 06, 2006 | 4.373 | 4.397 | 4.343 | 4.391 | 16,921 | -0.01(-0.14%) |
Sep 05, 2006 | 4.338 | 4.397 | 4.338 | 4.397 | 9,137 | +0.05(+1.22%) |