Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.310 | 3.310 | 3.127 | 3.182 | 197,946 | +0.03(+1.10%) |
Nov 29, 2006 | 3.142 | 3.360 | 3.068 | 3.147 | 381,547 | +0.04(+1.27%) |
Nov 28, 2006 | 3.127 | 3.152 | 3.063 | 3.108 | 124,692 | -0.01(-0.32%) |
Nov 27, 2006 | 3.127 | 3.162 | 3.088 | 3.118 | 196,242 | -0.03(-0.94%) |
Nov 24, 2006 | 3.162 | 3.162 | 3.132 | 3.147 | 45,960 | -0.02(-0.62%) |
Nov 22, 2006 | 3.211 | 3.221 | 3.162 | 3.167 | 156,345 | -0.04(-1.23%) |
Nov 21, 2006 | 3.093 | 3.207 | 3.088 | 3.207 | 267,252 | +0.11(+3.67%) |
Nov 20, 2006 | 3.024 | 3.142 | 2.999 | 3.093 | 177,721 | +0.05(+1.79%) |
Nov 17, 2006 | 3.024 | 3.058 | 2.979 | 3.039 | 110,601 | -0.00(-0.16%) |
Nov 16, 2006 | 2.969 | 3.113 | 2.969 | 3.043 | 293,762 | +0.07(+2.50%) |
Nov 15, 2006 | 2.757 | 3.009 | 2.757 | 2.969 | 316,200 | +0.20(+7.13%) |
Nov 14, 2006 | 2.816 | 2.816 | 2.717 | 2.772 | 175,472 | -0.01(-0.53%) |
Nov 13, 2006 | 2.841 | 2.841 | 2.762 | 2.787 | 186,970 | -0.05(-1.91%) |
Nov 10, 2006 | 2.836 | 2.900 | 2.831 | 2.841 | 99,855 | -0.01(-0.35%) |
Nov 09, 2006 | 2.866 | 2.925 | 2.841 | 2.851 | 211,307 | -0.02(-0.86%) |
Nov 08, 2006 | 2.777 | 2.900 | 2.772 | 2.876 | 190,715 | +0.07(+2.65%) |
Nov 07, 2006 | 2.717 | 2.866 | 2.668 | 2.801 | 541,951 | +0.14(+5.39%) |
Nov 06, 2006 | 2.964 | 3.053 | 2.446 | 2.658 | 1,220,478 | -0.40(-12.94%) |
Nov 03, 2006 | 2.989 | 3.068 | 2.964 | 3.053 | 272,409 | +0.05(+1.81%) |
Nov 02, 2006 | 3.137 | 3.137 | 2.984 | 2.999 | 270,359 | -0.14(-4.56%) |
Nov 01, 2006 | 3.063 | 3.182 | 2.989 | 3.142 | 301,735 | +0.08(+2.58%) |
Oct 31, 2006 | 3.009 | 3.108 | 3.004 | 3.063 | 102,464 | +0.04(+1.47%) |
Oct 30, 2006 | 3.014 | 3.103 | 2.999 | 3.019 | 160,626 | +0.01(+0.49%) |
Oct 27, 2006 | 2.945 | 3.048 | 2.945 | 3.004 | 231,476 | +0.03(+1.00%) |
Oct 26, 2006 | 2.979 | 3.004 | 2.921 | 2.974 | 146,589 | +0.02(+0.67%) |
Oct 25, 2006 | 2.984 | 3.048 | 2.940 | 2.955 | 144,227 | -0.03(-0.99%) |
Oct 24, 2006 | 3.053 | 3.068 | 2.979 | 2.984 | 194,520 | -0.04(-1.47%) |
Oct 23, 2006 | 3.039 | 3.063 | 2.969 | 3.029 | 173,826 | +0.02(+0.66%) |
Oct 20, 2006 | 3.039 | 3.051 | 2.969 | 3.009 | 191,417 | -0.03(-0.98%) |
Oct 19, 2006 | 3.127 | 3.127 | 2.999 | 3.039 | 188,482 | -0.09(-3.00%) |
Oct 18, 2006 | 3.246 | 3.246 | 3.108 | 3.132 | 275,198 | -0.01(-0.47%) |
Oct 17, 2006 | 2.999 | 3.162 | 2.979 | 3.147 | 477,349 | +0.17(+5.64%) |
Oct 16, 2006 | 2.826 | 3.014 | 2.811 | 2.979 | 349,384 | +0.17(+5.98%) |
Oct 13, 2006 | 2.722 | 2.816 | 2.717 | 2.811 | 135,164 | +0.09(+3.27%) |
Oct 12, 2006 | 2.757 | 2.792 | 2.717 | 2.722 | 304,556 | -0.05(-1.96%) |
Oct 11, 2006 | 2.752 | 2.789 | 2.752 | 2.777 | 101,250 | +0.01(+0.36%) |
Oct 10, 2006 | 2.787 | 2.816 | 2.762 | 2.767 | 97,564 | -0.02(-0.89%) |
Oct 09, 2006 | 2.816 | 2.836 | 2.787 | 2.792 | 52,717 | -0.03(-1.22%) |
Oct 06, 2006 | 2.792 | 2.856 | 2.777 | 2.826 | 123,425 | +0.02(+0.70%) |
Oct 05, 2006 | 2.806 | 2.826 | 2.792 | 2.806 | 145,237 | +0.00(+0.00%) |
Oct 04, 2006 | 2.712 | 2.831 | 2.712 | 2.806 | 210,807 | +0.09(+3.46%) |
Oct 03, 2006 | 2.747 | 2.821 | 2.712 | 2.712 | 427,026 | -0.05(-1.96%) |
Oct 02, 2006 | 2.959 | 2.964 | 2.722 | 2.767 | 560,950 | -0.18(-6.04%) |
Sep 29, 2006 | 2.945 | 3.004 | 2.940 | 2.945 | 127,868 | -0.00(-0.17%) |
Sep 28, 2006 | 2.994 | 3.043 | 2.935 | 2.950 | 259,415 | -0.07(-2.29%) |
Sep 27, 2006 | 3.009 | 3.048 | 2.989 | 3.019 | 138,406 | -0.01(-0.33%) |
Sep 26, 2006 | 3.068 | 3.068 | 2.969 | 3.029 | 251,643 | -0.06(-1.92%) |
Sep 25, 2006 | 3.108 | 3.113 | 2.989 | 3.088 | 298,452 | -0.00(-0.16%) |
Sep 22, 2006 | 3.098 | 3.137 | 3.039 | 3.093 | 188,855 | -0.02(-0.79%) |
Sep 21, 2006 | 3.108 | 3.182 | 3.098 | 3.118 | 301,889 | +0.00(+0.00%) |
Sep 20, 2006 | 3.177 | 3.192 | 3.113 | 3.118 | 319,593 | -0.06(-1.87%) |
Sep 19, 2006 | 3.216 | 3.226 | 3.152 | 3.177 | 260,864 | -0.02(-0.77%) |
Sep 18, 2006 | 3.172 | 3.241 | 3.147 | 3.202 | 456,799 | +0.03(+0.93%) |
Sep 15, 2006 | 3.157 | 3.197 | 3.113 | 3.172 | 733,298 | +0.07(+2.23%) |
Sep 14, 2006 | 3.162 | 3.236 | 3.053 | 3.103 | 1,875,746 | +0.03(+1.13%) |
Sep 13, 2006 | 3.780 | 3.780 | 2.925 | 3.068 | 4,198,098 | -0.64(-17.31%) |
Sep 12, 2006 | 3.958 | 4.022 | 3.636 | 3.710 | 768,258 | -0.33(-8.08%) |
Sep 11, 2006 | 4.644 | 4.644 | 4.037 | 4.037 | 660,385 | -0.61(-13.18%) |
Sep 08, 2006 | 4.709 | 4.709 | 4.649 | 4.649 | 143,305 | -0.06(-1.36%) |
Sep 07, 2006 | 4.738 | 4.773 | 4.664 | 4.713 | 172,242 | -0.05(-1.14%) |
Sep 06, 2006 | 4.709 | 4.797 | 4.669 | 4.768 | 91,646 | +0.05(+1.15%) |
Sep 05, 2006 | 4.674 | 4.753 | 4.625 | 4.713 | 182,186 | -0.00(-0.10%) |