Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 4.513 | 4.513 | 4.358 | 4.486 | 9,503 | +0.00(+0.00%) |
Nov 29, 2006 | 4.444 | 4.486 | 4.444 | 4.486 | 1,747 | +0.01(+0.13%) |
Nov 28, 2006 | 4.397 | 4.480 | 4.397 | 4.480 | 3,074 | -0.01(-0.13%) |
Nov 27, 2006 | 4.467 | 4.526 | 4.431 | 4.486 | 857 | -0.07(-1.61%) |
Nov 24, 2006 | 4.559 | 4.559 | 4.559 | 4.559 | 436 | +0.03(+0.61%) |
Nov 22, 2006 | 4.376 | 4.532 | 4.348 | 4.532 | 5,243 | +0.09(+2.06%) |
Nov 21, 2006 | 4.348 | 4.449 | 4.348 | 4.440 | 13,726 | +0.13(+2.97%) |
Nov 20, 2006 | 4.312 | 4.394 | 4.303 | 4.312 | 4,593 | -0.13(-2.89%) |
Nov 17, 2006 | 4.312 | 4.449 | 4.312 | 4.440 | 4,279 | -0.01(-0.21%) |
Nov 16, 2006 | 4.458 | 4.486 | 4.413 | 4.449 | 4,019 | +0.01(+0.21%) |
Nov 15, 2006 | 4.273 | 4.440 | 4.273 | 4.440 | 1,678 | +0.12(+2.75%) |
Nov 14, 2006 | 4.257 | 4.330 | 4.257 | 4.321 | 3,850 | +0.02(+0.43%) |
Nov 13, 2006 | 4.294 | 4.303 | 4.257 | 4.303 | 13,443 | +0.05(+1.08%) |
Nov 10, 2006 | 4.239 | 4.303 | 4.184 | 4.257 | 1,712 | -0.03(-0.64%) |
Nov 09, 2006 | 4.275 | 4.413 | 4.275 | 4.284 | 5,447 | -0.10(-2.28%) |
Nov 08, 2006 | 4.422 | 4.422 | 4.165 | 4.384 | 24,663 | -0.10(-2.27%) |
Nov 07, 2006 | 4.425 | 4.486 | 4.387 | 4.486 | 4,846 | +0.00(+0.00%) |
Nov 06, 2006 | 4.425 | 4.486 | 4.394 | 4.486 | 6,123 | +0.00(+0.00%) |
Nov 03, 2006 | 4.348 | 4.486 | 4.348 | 4.486 | 8,420 | +0.14(+3.16%) |
Nov 02, 2006 | 4.422 | 4.422 | 4.339 | 4.348 | 12,086 | -0.23(-5.00%) |
Nov 01, 2006 | 4.577 | 4.577 | 4.431 | 4.577 | 6,089 | +0.02(+0.40%) |
Oct 31, 2006 | 4.294 | 4.559 | 4.275 | 4.559 | 20,107 | +0.17(+3.97%) |
Oct 30, 2006 | 4.303 | 4.385 | 4.257 | 4.385 | 13,303 | -0.15(-3.23%) |
Oct 27, 2006 | 4.440 | 4.532 | 4.440 | 4.532 | 3,386 | -0.05(-1.00%) |
Oct 26, 2006 | 4.266 | 4.577 | 4.229 | 4.577 | 35,289 | +0.45(+10.86%) |
Oct 25, 2006 | 4.477 | 4.477 | 4.037 | 4.129 | 15,799 | -0.30(-6.82%) |
Oct 24, 2006 | 4.348 | 4.431 | 4.193 | 4.431 | 7,189 | +0.05(+1.04%) |
Oct 23, 2006 | 4.358 | 4.440 | 3.982 | 4.385 | 17,403 | -0.06(-1.44%) |
Oct 20, 2006 | 4.486 | 4.541 | 4.449 | 4.449 | 6,232 | -0.16(-3.57%) |
Oct 19, 2006 | 4.486 | 4.669 | 4.415 | 4.614 | 25,183 | +0.01(+0.20%) |
Oct 18, 2006 | 4.394 | 4.605 | 4.394 | 4.605 | 1,994 | +0.14(+3.07%) |
Oct 17, 2006 | 4.467 | 4.623 | 4.467 | 4.467 | 9,077 | -0.16(-3.37%) |
Oct 16, 2006 | 4.532 | 4.669 | 4.532 | 4.623 | 1,639 | +0.02(+0.40%) |
Oct 13, 2006 | 4.622 | 4.622 | 4.605 | 4.605 | 1,818 | +0.00(+0.00%) |
Oct 12, 2006 | 4.504 | 4.678 | 4.504 | 4.605 | 2,135 | -0.09(-1.95%) |
Oct 11, 2006 | 4.641 | 4.770 | 4.403 | 4.696 | 4,099 | -0.02(-0.39%) |
Oct 10, 2006 | 4.685 | 4.715 | 4.658 | 4.715 | 479 | -0.07(-1.53%) |
Oct 09, 2006 | 4.760 | 4.788 | 4.760 | 4.788 | 1,864 | +0.12(+2.55%) |
Oct 06, 2006 | 4.669 | 4.715 | 4.625 | 4.669 | 4,001 | +0.05(+0.99%) |
Oct 05, 2006 | 4.660 | 4.669 | 4.623 | 4.623 | 873 | -0.02(-0.39%) |
Oct 04, 2006 | 4.787 | 4.787 | 4.508 | 4.641 | 5,782 | -0.16(-3.43%) |
Oct 03, 2006 | 4.705 | 4.806 | 4.605 | 4.806 | 6,771 | +0.18(+3.96%) |
Oct 02, 2006 | 4.449 | 4.630 | 4.449 | 4.623 | 1,968 | -0.09(-1.94%) |
Sep 29, 2006 | 4.550 | 4.718 | 4.550 | 4.715 | 5,073 | +0.05(+1.18%) |
Sep 28, 2006 | 4.577 | 4.715 | 4.541 | 4.660 | 11,146 | -0.01(-0.20%) |
Sep 27, 2006 | 4.669 | 4.669 | 4.568 | 4.669 | 6,013 | +0.09(+2.00%) |
Sep 26, 2006 | 4.394 | 4.641 | 4.394 | 4.577 | 5,341 | +0.00(+0.00%) |
Sep 25, 2006 | 4.394 | 4.577 | 4.394 | 4.577 | 4,372 | +0.07(+1.63%) |
Sep 22, 2006 | 4.601 | 4.601 | 4.348 | 4.504 | 14,925 | -0.08(-1.68%) |
Sep 21, 2006 | 4.586 | 4.586 | 4.577 | 4.581 | 1,693 | -0.04(-0.91%) |
Sep 20, 2006 | 4.605 | 4.660 | 4.577 | 4.623 | 6,690 | +0.03(+0.60%) |
Sep 19, 2006 | 4.605 | 4.685 | 4.506 | 4.596 | 18,437 | -0.03(-0.59%) |
Sep 18, 2006 | 4.852 | 4.866 | 4.605 | 4.623 | 11,213 | -0.21(-4.28%) |
Sep 15, 2006 | 5.017 | 5.017 | 4.713 | 4.830 | 61,880 | +0.05(+1.06%) |
Sep 14, 2006 | 4.852 | 4.852 | 4.724 | 4.779 | 6,109 | -0.07(-1.51%) |
Sep 13, 2006 | 4.771 | 5.017 | 4.715 | 4.852 | 10,001 | +0.14(+2.91%) |
Sep 12, 2006 | 4.715 | 4.878 | 4.715 | 4.715 | 3,464 | -0.24(-4.81%) |
Sep 11, 2006 | 4.751 | 4.953 | 4.751 | 4.953 | 5,472 | +0.05(+0.98%) |
Sep 08, 2006 | 4.852 | 4.905 | 4.779 | 4.905 | 1,203 | +0.03(+0.52%) |
Sep 07, 2006 | 4.904 | 4.910 | 4.852 | 4.879 | 764 | +0.08(+1.72%) |
Sep 06, 2006 | 4.825 | 4.870 | 4.797 | 4.797 | 2,642 | -0.14(-2.78%) |
Sep 05, 2006 | 4.806 | 5.053 | 4.760 | 4.934 | 95,768 | +0.05(+1.13%) |