Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.133 | 3.138 | 3.098 | 3.124 | 404,383 | -0.01(-0.42%) |
Nov 29, 2006 | 3.076 | 3.195 | 3.076 | 3.138 | 378,440 | +0.06(+2.00%) |
Nov 28, 2006 | 3.072 | 3.111 | 3.019 | 3.076 | 317,908 | -0.01(-0.43%) |
Nov 27, 2006 | 3.217 | 3.225 | 3.063 | 3.089 | 609,647 | -0.16(-4.87%) |
Nov 24, 2006 | 3.120 | 3.335 | 3.080 | 3.247 | 460,364 | +0.07(+2.35%) |
Nov 22, 2006 | 3.217 | 3.243 | 3.080 | 3.173 | 656,980 | -0.04(-1.23%) |
Nov 21, 2006 | 3.080 | 3.283 | 3.032 | 3.212 | 1,400,208 | +0.15(+4.88%) |
Nov 20, 2006 | 3.019 | 3.116 | 3.010 | 3.063 | 636,272 | +0.02(+0.58%) |
Nov 17, 2006 | 3.089 | 3.173 | 2.988 | 3.045 | 894,331 | -0.04(-1.42%) |
Nov 16, 2006 | 3.168 | 3.230 | 3.089 | 3.089 | 756,199 | -0.11(-3.57%) |
Nov 15, 2006 | 3.274 | 3.283 | 3.120 | 3.203 | 1,029,277 | +0.02(+0.55%) |
Nov 14, 2006 | 3.577 | 3.590 | 3.168 | 3.186 | 3,659,249 | -0.44(-12.12%) |
Nov 13, 2006 | 2.984 | 3.691 | 2.878 | 3.625 | 3,620,335 | +0.71(+24.43%) |
Nov 10, 2006 | 2.962 | 2.966 | 2.834 | 2.913 | 363,194 | +0.04(+1.38%) |
Nov 09, 2006 | 2.742 | 2.874 | 2.711 | 2.874 | 598,041 | +0.11(+3.97%) |
Nov 08, 2006 | 2.724 | 2.768 | 2.681 | 2.764 | 240,991 | +0.01(+0.32%) |
Nov 07, 2006 | 2.698 | 2.755 | 2.694 | 2.755 | 326,783 | +0.05(+1.95%) |
Nov 06, 2006 | 2.724 | 2.755 | 2.659 | 2.703 | 309,943 | -0.02(-0.81%) |
Nov 03, 2006 | 2.645 | 2.733 | 2.619 | 2.724 | 235,302 | +0.08(+2.99%) |
Nov 02, 2006 | 2.650 | 2.720 | 2.637 | 2.645 | 201,167 | -0.06(-2.11%) |
Nov 01, 2006 | 2.711 | 2.746 | 2.645 | 2.703 | 196,843 | -0.02(-0.81%) |
Oct 31, 2006 | 2.874 | 2.874 | 2.623 | 2.724 | 337,024 | -0.02(-0.80%) |
Oct 30, 2006 | 2.773 | 2.830 | 2.707 | 2.746 | 167,943 | -0.03(-1.11%) |
Oct 27, 2006 | 2.619 | 2.878 | 2.615 | 2.777 | 488,582 | +0.15(+5.85%) |
Oct 26, 2006 | 2.663 | 2.681 | 2.615 | 2.624 | 440,338 | -0.07(-2.43%) |
Oct 25, 2006 | 2.729 | 2.738 | 2.663 | 2.689 | 247,818 | -0.05(-1.92%) |
Oct 24, 2006 | 2.746 | 2.755 | 2.654 | 2.742 | 174,087 | +0.00(+0.00%) |
Oct 23, 2006 | 2.777 | 2.777 | 2.663 | 2.742 | 152,468 | -0.04(-1.42%) |
Oct 20, 2006 | 2.804 | 2.834 | 2.733 | 2.782 | 199,347 | -0.03(-0.94%) |
Oct 19, 2006 | 2.799 | 2.848 | 2.742 | 2.808 | 187,286 | -0.02(-0.74%) |
Oct 18, 2006 | 2.808 | 2.843 | 2.795 | 2.829 | 112,417 | +0.03(+0.90%) |
Oct 17, 2006 | 2.843 | 2.874 | 2.768 | 2.804 | 131,305 | -0.03(-0.93%) |
Oct 16, 2006 | 2.830 | 2.865 | 2.790 | 2.830 | 215,276 | -0.04(-1.38%) |
Oct 13, 2006 | 2.852 | 2.896 | 2.799 | 2.870 | 193,202 | +0.05(+1.71%) |
Oct 12, 2006 | 2.812 | 2.905 | 2.777 | 2.821 | 232,344 | +0.01(+0.31%) |
Oct 11, 2006 | 2.839 | 2.856 | 2.768 | 2.812 | 303,572 | -0.07(-2.29%) |
Oct 10, 2006 | 2.790 | 2.900 | 2.773 | 2.878 | 450,124 | +0.09(+3.31%) |
Oct 09, 2006 | 2.685 | 2.790 | 2.685 | 2.786 | 299,020 | +0.06(+2.09%) |
Oct 06, 2006 | 2.610 | 2.790 | 2.571 | 2.729 | 689,295 | +0.13(+5.08%) |
Oct 05, 2006 | 2.456 | 2.615 | 2.422 | 2.597 | 419,175 | +0.14(+5.54%) |
Oct 04, 2006 | 2.417 | 2.470 | 2.382 | 2.461 | 273,988 | +0.04(+1.63%) |
Oct 03, 2006 | 2.430 | 2.483 | 2.417 | 2.421 | 100,356 | -0.02(-0.90%) |
Oct 02, 2006 | 2.478 | 2.487 | 2.430 | 2.443 | 81,240 | -0.05(-1.94%) |
Sep 29, 2006 | 2.522 | 2.522 | 2.470 | 2.492 | 120,154 | -0.01(-0.53%) |
Sep 28, 2006 | 2.492 | 2.527 | 2.461 | 2.505 | 157,247 | +0.01(+0.35%) |
Sep 27, 2006 | 2.544 | 2.558 | 2.456 | 2.496 | 354,319 | -0.05(-1.90%) |
Sep 26, 2006 | 2.430 | 2.584 | 2.426 | 2.544 | 230,068 | +0.12(+4.89%) |
Sep 25, 2006 | 2.439 | 2.461 | 2.377 | 2.426 | 241,446 | +0.00(+0.18%) |
Sep 22, 2006 | 2.426 | 2.500 | 2.395 | 2.421 | 265,341 | -0.02(-0.72%) |
Sep 21, 2006 | 2.421 | 2.465 | 2.421 | 2.439 | 162,936 | +0.01(+0.36%) |
Sep 20, 2006 | 2.505 | 2.522 | 2.417 | 2.430 | 225,289 | -0.04(-1.60%) |
Sep 19, 2006 | 2.452 | 2.549 | 2.421 | 2.470 | 240,081 | +0.01(+0.36%) |
Sep 18, 2006 | 2.483 | 2.492 | 2.373 | 2.461 | 332,700 | +0.02(+0.90%) |
Sep 15, 2006 | 2.487 | 2.496 | 2.421 | 2.439 | 313,812 | -0.05(-1.94%) |
Sep 14, 2006 | 2.536 | 2.571 | 2.456 | 2.487 | 317,225 | -0.07(-2.75%) |
Sep 13, 2006 | 2.579 | 2.610 | 2.527 | 2.558 | 271,712 | -0.01(-0.51%) |
Sep 12, 2006 | 2.505 | 2.593 | 2.500 | 2.571 | 263,748 | +0.04(+1.74%) |
Sep 11, 2006 | 2.518 | 2.571 | 2.483 | 2.527 | 244,632 | +0.01(+0.35%) |
Sep 08, 2006 | 2.575 | 2.575 | 2.514 | 2.518 | 426,912 | -0.02(-0.69%) |
Sep 07, 2006 | 2.522 | 2.544 | 2.505 | 2.536 | 388,908 | +0.01(+0.52%) |
Sep 06, 2006 | 2.606 | 2.610 | 2.505 | 2.522 | 397,101 | -0.07(-2.71%) |
Sep 05, 2006 | 2.571 | 2.615 | 2.559 | 2.593 | 248,956 | +0.04(+1.55%) |