Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 4.402 | 4.428 | 4.341 | 4.341 | 2,409 | -0.06(-1.39%) |
Nov 29, 2006 | 4.315 | 4.516 | 4.149 | 4.402 | 12,746 | +0.05(+1.20%) |
Nov 28, 2006 | 4.498 | 4.533 | 4.235 | 4.350 | 32,903 | +0.00(+0.00%) |
Nov 27, 2006 | 4.202 | 4.350 | 4.188 | 4.350 | 13,913 | +0.15(+3.53%) |
Nov 24, 2006 | 4.202 | 4.202 | 4.141 | 4.202 | 2,155 | +0.00(+0.00%) |
Nov 22, 2006 | 4.158 | 4.271 | 4.097 | 4.202 | 19,604 | +0.01(+0.21%) |
Nov 21, 2006 | 4.053 | 4.359 | 3.801 | 4.193 | 42,630 | +0.14(+3.44%) |
Nov 20, 2006 | 3.714 | 4.123 | 3.714 | 4.053 | 11,914 | +0.30(+7.89%) |
Nov 17, 2006 | 3.850 | 3.850 | 3.719 | 3.757 | 11,096 | -0.07(-1.82%) |
Nov 16, 2006 | 3.870 | 3.879 | 3.792 | 3.827 | 12,119 | -0.08(-1.99%) |
Nov 15, 2006 | 3.923 | 4.080 | 3.862 | 3.905 | 16,110 | -0.01(-0.13%) |
Nov 14, 2006 | 3.818 | 3.923 | 3.748 | 3.910 | 16,326 | +0.16(+4.30%) |
Nov 13, 2006 | 3.853 | 3.853 | 3.618 | 3.748 | 12,359 | +0.05(+1.42%) |
Nov 10, 2006 | 3.714 | 3.714 | 3.626 | 3.696 | 17,440 | -0.02(-0.47%) |
Nov 09, 2006 | 3.836 | 3.931 | 3.705 | 3.714 | 8,850 | -0.12(-3.25%) |
Nov 08, 2006 | 3.975 | 4.000 | 3.836 | 3.838 | 7,123 | -0.14(-3.56%) |
Nov 07, 2006 | 3.966 | 3.984 | 3.870 | 3.980 | 4,671 | +0.03(+0.78%) |
Nov 06, 2006 | 3.958 | 3.975 | 3.844 | 3.949 | 5,162 | +0.14(+3.66%) |
Nov 03, 2006 | 3.705 | 3.812 | 3.705 | 3.809 | 3,513 | +0.00(+0.00%) |
Nov 02, 2006 | 3.888 | 3.983 | 3.687 | 3.809 | 19,417 | -0.08(-2.02%) |
Nov 01, 2006 | 3.966 | 4.027 | 3.757 | 3.888 | 11,959 | -0.10(-2.41%) |
Oct 31, 2006 | 4.271 | 4.271 | 3.966 | 3.984 | 9,407 | -0.20(-4.79%) |
Oct 30, 2006 | 4.254 | 4.254 | 4.184 | 4.184 | 2,563 | -0.03(-0.83%) |
Oct 27, 2006 | 4.228 | 4.271 | 4.141 | 4.219 | 9,423 | -0.05(-1.22%) |
Oct 26, 2006 | 3.879 | 4.315 | 3.879 | 4.271 | 15,158 | +0.17(+4.03%) |
Oct 25, 2006 | 4.123 | 4.151 | 3.975 | 4.106 | 13,917 | +0.01(+0.21%) |
Oct 24, 2006 | 4.162 | 4.162 | 4.027 | 4.097 | 6,698 | +0.04(+1.08%) |
Oct 23, 2006 | 3.923 | 4.053 | 3.897 | 4.053 | 13,583 | +0.09(+2.20%) |
Oct 20, 2006 | 3.949 | 3.985 | 3.897 | 3.966 | 11,182 | +0.03(+0.89%) |
Oct 19, 2006 | 4.097 | 4.097 | 3.888 | 3.931 | 11,689 | -0.07(-1.74%) |
Oct 18, 2006 | 4.219 | 4.236 | 3.748 | 4.001 | 12,939 | -0.24(-5.75%) |
Oct 17, 2006 | 4.271 | 4.289 | 4.114 | 4.245 | 6,504 | -0.10(-2.29%) |
Oct 16, 2006 | 4.062 | 4.345 | 4.062 | 4.345 | 19,576 | +0.32(+7.88%) |
Oct 13, 2006 | 4.053 | 4.141 | 3.844 | 4.027 | 44,908 | -0.04(-1.07%) |
Oct 12, 2006 | 4.402 | 4.402 | 4.053 | 4.071 | 26,745 | -0.37(-8.25%) |
Oct 11, 2006 | 4.646 | 4.777 | 4.289 | 4.437 | 65,740 | -0.17(-3.78%) |
Oct 10, 2006 | 3.975 | 4.707 | 3.975 | 4.611 | 191,343 | +0.61(+15.25%) |
Oct 09, 2006 | 3.827 | 4.210 | 3.644 | 4.001 | 55,498 | +0.17(+4.56%) |
Oct 06, 2006 | 3.696 | 3.923 | 3.600 | 3.827 | 27,008 | +0.08(+2.09%) |
Oct 05, 2006 | 3.662 | 3.748 | 3.662 | 3.748 | 12,271 | +0.09(+2.38%) |
Oct 04, 2006 | 3.731 | 3.731 | 3.557 | 3.661 | 11,739 | +0.00(+0.00%) |
Oct 03, 2006 | 3.705 | 3.722 | 3.461 | 3.661 | 35,722 | +0.00(+0.00%) |
Oct 02, 2006 | 3.557 | 3.661 | 3.557 | 3.661 | 7,202 | +0.00(+0.00%) |
Sep 29, 2006 | 3.661 | 3.661 | 3.661 | 3.661 | 6,079 | -0.10(-2.78%) |
Sep 28, 2006 | 3.737 | 3.766 | 3.609 | 3.766 | 6,309 | +0.07(+1.89%) |
Sep 27, 2006 | 3.530 | 3.696 | 3.530 | 3.696 | 8,000 | +0.12(+3.41%) |
Sep 26, 2006 | 3.609 | 3.705 | 3.574 | 3.574 | 8,774 | -0.18(-4.87%) |
Sep 25, 2006 | 3.591 | 3.818 | 3.583 | 3.757 | 17,284 | +0.08(+2.13%) |
Sep 22, 2006 | 3.557 | 3.679 | 3.557 | 3.679 | 7,098 | +0.09(+2.43%) |
Sep 21, 2006 | 3.583 | 3.670 | 3.530 | 3.591 | 19,119 | -0.01(-0.24%) |
Sep 20, 2006 | 3.600 | 3.609 | 3.591 | 3.600 | 1,794 | -0.01(-0.24%) |
Sep 19, 2006 | 3.661 | 3.748 | 3.609 | 3.609 | 17,302 | -0.05(-1.43%) |
Sep 18, 2006 | 3.600 | 3.661 | 3.530 | 3.661 | 21,610 | +0.06(+1.69%) |
Sep 15, 2006 | 3.661 | 3.661 | 3.539 | 3.600 | 10,860 | +0.03(+0.73%) |
Sep 14, 2006 | 3.618 | 3.626 | 3.539 | 3.574 | 3,891 | -0.02(-0.49%) |
Sep 13, 2006 | 3.530 | 3.600 | 3.487 | 3.591 | 13,481 | -0.03(-0.96%) |
Sep 12, 2006 | 3.539 | 3.696 | 3.452 | 3.626 | 30,540 | +0.07(+1.96%) |
Sep 11, 2006 | 3.513 | 3.653 | 3.487 | 3.557 | 17,766 | +0.04(+1.24%) |
Sep 08, 2006 | 3.522 | 3.548 | 3.496 | 3.513 | 5,390 | -0.17(-4.73%) |
Sep 07, 2006 | 3.583 | 3.696 | 3.478 | 3.687 | 13,880 | +0.10(+2.92%) |
Sep 06, 2006 | 3.653 | 3.653 | 3.583 | 3.583 | 4,588 | -0.12(-3.29%) |
Sep 05, 2006 | 3.705 | 3.705 | 3.618 | 3.705 | 19,250 | +0.08(+2.17%) |