Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 4.262 | 4.281 | 4.243 | 4.281 | 230,199 | +0.03(+0.59%) |
Nov 29, 2006 | 4.227 | 4.265 | 4.227 | 4.256 | 318,076 | +0.03(+0.82%) |
Nov 28, 2006 | 4.218 | 4.237 | 4.187 | 4.221 | 296,743 | +0.01(+0.22%) |
Nov 27, 2006 | 4.268 | 4.281 | 4.199 | 4.212 | 490,645 | -0.08(-1.76%) |
Nov 24, 2006 | 4.256 | 4.290 | 4.256 | 4.287 | 88,832 | +0.01(+0.22%) |
Nov 22, 2006 | 4.271 | 4.293 | 4.268 | 4.278 | 142,322 | +0.00(+0.07%) |
Nov 21, 2006 | 4.262 | 4.287 | 4.262 | 4.275 | 220,010 | +0.00(+0.07%) |
Nov 20, 2006 | 4.268 | 4.284 | 4.262 | 4.271 | 258,217 | -0.01(-0.29%) |
Nov 17, 2006 | 4.262 | 4.303 | 3.989 | 4.284 | 580,433 | -0.21(-4.75%) |
Nov 16, 2006 | 4.510 | 4.513 | 4.488 | 4.498 | 480,775 | +0.01(+0.21%) |
Nov 15, 2006 | 4.482 | 4.498 | 4.476 | 4.488 | 283,371 | +0.01(+0.14%) |
Nov 14, 2006 | 4.491 | 4.507 | 4.450 | 4.482 | 479,502 | +0.01(+0.14%) |
Nov 13, 2006 | 4.454 | 4.485 | 4.454 | 4.476 | 353,099 | +0.03(+0.56%) |
Nov 10, 2006 | 4.454 | 4.460 | 4.438 | 4.450 | 666,081 | +0.02(+0.43%) |
Nov 09, 2006 | 4.422 | 4.454 | 4.422 | 4.432 | 426,966 | +0.00(+0.07%) |
Nov 08, 2006 | 4.385 | 4.432 | 4.372 | 4.428 | 335,906 | +0.02(+0.43%) |
Nov 07, 2006 | 4.394 | 4.413 | 4.388 | 4.410 | 274,774 | +0.03(+0.72%) |
Nov 06, 2006 | 4.341 | 4.394 | 4.341 | 4.378 | 493,511 | +0.04(+0.87%) |
Nov 03, 2006 | 4.337 | 4.350 | 4.322 | 4.341 | 293,559 | -0.00(-0.07%) |
Nov 02, 2006 | 4.341 | 4.347 | 4.328 | 4.344 | 418,370 | -0.01(-0.22%) |
Nov 01, 2006 | 4.378 | 4.413 | 4.347 | 4.353 | 777,837 | -0.02(-0.36%) |
Oct 31, 2006 | 4.391 | 4.397 | 4.369 | 4.369 | 475,362 | -0.01(-0.14%) |
Oct 30, 2006 | 4.344 | 4.381 | 4.341 | 4.375 | 460,716 | +0.00(+0.00%) |
Oct 27, 2006 | 4.381 | 4.403 | 4.369 | 4.375 | 291,330 | -0.03(-0.64%) |
Oct 26, 2006 | 4.385 | 4.419 | 4.385 | 4.403 | 274,137 | +0.02(+0.36%) |
Oct 25, 2006 | 4.369 | 4.394 | 4.366 | 4.388 | 329,856 | +0.02(+0.43%) |
Oct 24, 2006 | 4.363 | 4.378 | 4.356 | 4.369 | 270,316 | +0.01(+0.14%) |
Oct 23, 2006 | 4.334 | 4.381 | 4.334 | 4.363 | 365,198 | +0.02(+0.51%) |
Oct 20, 2006 | 4.344 | 4.347 | 4.334 | 4.341 | 348,960 | -0.01(-0.14%) |
Oct 19, 2006 | 4.350 | 4.363 | 4.341 | 4.347 | 203,454 | -0.00(-0.07%) |
Oct 18, 2006 | 4.350 | 4.394 | 4.347 | 4.350 | 329,856 | +0.01(+0.14%) |
Oct 17, 2006 | 4.334 | 4.350 | 4.300 | 4.344 | 269,998 | -0.01(-0.29%) |
Oct 16, 2006 | 4.350 | 4.369 | 4.328 | 4.356 | 316,484 | +0.02(+0.36%) |
Oct 13, 2006 | 4.303 | 4.350 | 4.303 | 4.341 | 346,413 | +0.01(+0.29%) |
Oct 12, 2006 | 4.287 | 4.344 | 4.287 | 4.328 | 440,657 | +0.04(+0.95%) |
Oct 11, 2006 | 4.309 | 4.312 | 4.287 | 4.287 | 325,399 | -0.03(-0.65%) |
Oct 10, 2006 | 4.297 | 4.315 | 4.284 | 4.315 | 750,455 | +0.02(+0.44%) |
Oct 09, 2006 | 4.262 | 4.297 | 4.259 | 4.297 | 334,950 | +0.02(+0.51%) |
Oct 06, 2006 | 4.262 | 4.275 | 4.256 | 4.275 | 258,217 | -0.00(-0.07%) |
Oct 05, 2006 | 4.271 | 4.287 | 4.262 | 4.278 | 294,833 | -0.01(-0.15%) |
Oct 04, 2006 | 4.227 | 4.284 | 4.224 | 4.284 | 387,804 | +0.05(+1.19%) |
Oct 03, 2006 | 4.196 | 4.246 | 4.196 | 4.234 | 210,458 | +0.01(+0.22%) |
Oct 02, 2006 | 4.237 | 4.253 | 4.224 | 4.224 | 255,352 | -0.02(-0.52%) |
Sep 29, 2006 | 4.240 | 4.256 | 4.234 | 4.246 | 306,932 | +0.00(+0.00%) |
Sep 28, 2006 | 4.240 | 4.249 | 4.234 | 4.246 | 190,399 | +0.01(+0.22%) |
Sep 27, 2006 | 4.221 | 4.256 | 4.221 | 4.237 | 511,023 | -0.01(-0.30%) |
Sep 26, 2006 | 4.212 | 4.253 | 4.202 | 4.249 | 641,564 | +0.04(+0.97%) |
Sep 25, 2006 | 4.168 | 4.209 | 4.158 | 4.209 | 585,845 | +0.03(+0.83%) |
Sep 22, 2006 | 4.174 | 4.183 | 4.152 | 4.174 | 461,671 | -0.01(-0.15%) |
Sep 21, 2006 | 4.196 | 4.202 | 4.171 | 4.180 | 295,151 | -0.01(-0.30%) |
Sep 20, 2006 | 4.180 | 4.205 | 4.180 | 4.193 | 300,245 | +0.02(+0.53%) |
Sep 19, 2006 | 4.177 | 4.183 | 4.149 | 4.171 | 116,850 | -0.01(-0.23%) |
Sep 18, 2006 | 4.177 | 4.187 | 4.168 | 4.180 | 290,057 | +0.00(+0.00%) |
Sep 15, 2006 | 4.180 | 4.193 | 4.168 | 4.180 | 309,160 | +0.01(+0.30%) |
Sep 14, 2006 | 4.168 | 4.177 | 4.158 | 4.168 | 328,901 | -0.01(-0.23%) |
Sep 13, 2006 | 4.152 | 4.196 | 4.149 | 4.177 | 620,550 | +0.01(+0.30%) |
Sep 12, 2006 | 4.124 | 4.168 | 4.121 | 4.165 | 170,341 | +0.04(+0.99%) |
Sep 11, 2006 | 4.114 | 4.140 | 4.099 | 4.124 | 202,817 | +0.00(+0.08%) |
Sep 08, 2006 | 4.108 | 4.130 | 4.105 | 4.121 | 269,361 | +0.02(+0.46%) |
Sep 07, 2006 | 4.118 | 4.127 | 4.102 | 4.102 | 234,975 | -0.02(-0.46%) |
Sep 06, 2006 | 4.152 | 4.155 | 4.121 | 4.121 | 152,829 | -0.04(-1.06%) |
Sep 05, 2006 | 4.168 | 4.177 | 4.162 | 4.165 | 174,480 | -0.00(-0.08%) |