Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.996 | 4.045 | 3.943 | 4.039 | 669,254 | +0.07(+1.65%) |
Nov 29, 2006 | 3.916 | 3.988 | 3.900 | 3.973 | 620,709 | +0.07(+1.87%) |
Nov 28, 2006 | 3.834 | 3.919 | 3.785 | 3.900 | 596,020 | +0.09(+2.25%) |
Nov 27, 2006 | 3.962 | 3.964 | 3.814 | 3.814 | 320,473 | -0.11(-2.86%) |
Nov 24, 2006 | 3.857 | 3.950 | 3.857 | 3.927 | 57,671 | +0.06(+1.49%) |
Nov 22, 2006 | 3.872 | 3.893 | 3.869 | 3.869 | 53,700 | -0.01(-0.34%) |
Nov 21, 2006 | 3.958 | 3.988 | 3.856 | 3.882 | 444,654 | -0.11(-2.69%) |
Nov 20, 2006 | 3.984 | 4.028 | 3.979 | 3.989 | 225,112 | -0.05(-1.19%) |
Nov 17, 2006 | 3.967 | 4.060 | 3.922 | 4.038 | 254,028 | +0.07(+1.76%) |
Nov 16, 2006 | 3.909 | 4.014 | 3.909 | 3.968 | 85,273 | +0.00(+0.01%) |
Nov 15, 2006 | 3.910 | 4.008 | 3.895 | 3.968 | 188,544 | +0.06(+1.64%) |
Nov 14, 2006 | 3.857 | 3.910 | 3.857 | 3.904 | 245,638 | +0.07(+1.96%) |
Nov 13, 2006 | 3.783 | 3.853 | 3.782 | 3.829 | 133,050 | +0.11(+2.90%) |
Nov 10, 2006 | 3.680 | 3.721 | 3.680 | 3.721 | 44,157 | +0.02(+0.59%) |
Nov 09, 2006 | 3.725 | 3.752 | 3.699 | 3.699 | 176,151 | -0.05(-1.29%) |
Nov 08, 2006 | 3.747 | 3.764 | 3.732 | 3.747 | 161,261 | -0.01(-0.16%) |
Nov 07, 2006 | 3.777 | 3.796 | 3.747 | 3.753 | 144,450 | -0.01(-0.21%) |
Nov 06, 2006 | 3.778 | 3.795 | 3.748 | 3.761 | 187,583 | +0.01(+0.37%) |
Nov 03, 2006 | 3.779 | 3.779 | 3.747 | 3.747 | 237,793 | -0.01(-0.37%) |
Nov 02, 2006 | 3.716 | 3.794 | 3.716 | 3.762 | 747,003 | +0.05(+1.22%) |
Nov 01, 2006 | 3.726 | 3.749 | 3.697 | 3.716 | 131,961 | -0.03(-0.71%) |
Oct 31, 2006 | 3.739 | 3.755 | 3.722 | 3.743 | 124,980 | -0.02(-0.45%) |
Oct 30, 2006 | 3.749 | 3.763 | 3.719 | 3.760 | 247,304 | +0.03(+0.69%) |
Oct 27, 2006 | 3.748 | 3.750 | 3.716 | 3.734 | 167,217 | -0.02(-0.62%) |
Oct 26, 2006 | 3.763 | 3.766 | 3.732 | 3.757 | 129,688 | +0.01(+0.22%) |
Oct 25, 2006 | 3.766 | 3.766 | 3.738 | 3.748 | 173,269 | -0.01(-0.19%) |
Oct 24, 2006 | 3.764 | 3.764 | 3.740 | 3.756 | 93,151 | +0.01(+0.20%) |
Oct 23, 2006 | 3.718 | 3.770 | 3.717 | 3.748 | 127,030 | -0.02(-0.47%) |
Oct 20, 2006 | 3.796 | 3.796 | 3.717 | 3.766 | 69,455 | -0.00(-0.11%) |
Oct 19, 2006 | 3.731 | 3.774 | 3.715 | 3.770 | 209,966 | +0.02(+0.52%) |
Oct 18, 2006 | 3.743 | 3.787 | 3.722 | 3.751 | 172,437 | +0.01(+0.21%) |
Oct 17, 2006 | 3.738 | 3.785 | 3.738 | 3.743 | 333,602 | -0.02(-0.58%) |
Oct 16, 2006 | 3.747 | 3.782 | 3.747 | 3.765 | 240,291 | -0.00(-0.03%) |
Oct 13, 2006 | 3.752 | 3.779 | 3.747 | 3.766 | 324,380 | +0.02(+0.66%) |
Oct 12, 2006 | 3.736 | 3.770 | 3.697 | 3.741 | 165,296 | +0.02(+0.47%) |
Oct 11, 2006 | 3.748 | 3.772 | 3.721 | 3.724 | 158,091 | -0.02(-0.66%) |
Oct 10, 2006 | 3.755 | 3.762 | 3.692 | 3.748 | 126,646 | -0.01(-0.19%) |
Oct 09, 2006 | 3.716 | 3.756 | 3.695 | 3.756 | 192,642 | +0.08(+2.28%) |
Oct 06, 2006 | 3.663 | 3.724 | 3.663 | 3.672 | 81,943 | -0.02(-0.52%) |
Oct 05, 2006 | 3.640 | 3.691 | 3.633 | 3.691 | 84,729 | +0.03(+0.93%) |
Oct 04, 2006 | 3.610 | 3.667 | 3.610 | 3.657 | 161,901 | +0.05(+1.52%) |
Oct 03, 2006 | 3.636 | 3.636 | 3.602 | 3.603 | 126,037 | -0.05(-1.26%) |
Oct 02, 2006 | 3.673 | 3.698 | 3.648 | 3.648 | 83,224 | -0.07(-1.95%) |
Sep 29, 2006 | 3.713 | 3.721 | 3.668 | 3.721 | 166,224 | +0.02(+0.60%) |
Sep 28, 2006 | 3.713 | 3.713 | 3.657 | 3.699 | 99,011 | +0.01(+0.30%) |
Sep 27, 2006 | 3.635 | 3.688 | 3.630 | 3.688 | 81,655 | +0.07(+1.80%) |
Sep 26, 2006 | 3.637 | 3.637 | 3.589 | 3.623 | 147,043 | -0.04(-1.01%) |
Sep 25, 2006 | 3.656 | 3.662 | 3.631 | 3.659 | 140,319 | -0.03(-0.78%) |
Sep 22, 2006 | 3.745 | 3.745 | 3.638 | 3.688 | 154,761 | -0.03(-0.72%) |
Sep 21, 2006 | 3.739 | 3.748 | 3.692 | 3.715 | 140,959 | -0.02(-0.54%) |
Sep 20, 2006 | 3.669 | 3.779 | 3.669 | 3.735 | 1,244,557 | +0.04(+1.06%) |
Sep 19, 2006 | 3.529 | 3.700 | 3.508 | 3.696 | 2,594,562 | +0.18(+5.20%) |
Sep 18, 2006 | 3.501 | 3.530 | 3.499 | 3.513 | 439,978 | +0.01(+0.38%) |
Sep 15, 2006 | 3.541 | 3.542 | 3.500 | 3.500 | 629,003 | -0.02(-0.44%) |
Sep 14, 2006 | 3.529 | 3.530 | 3.475 | 3.515 | 302,861 | -0.00(-0.02%) |
Sep 13, 2006 | 3.516 | 3.522 | 3.498 | 3.516 | 428,515 | -0.00(-0.02%) |
Sep 12, 2006 | 3.542 | 3.542 | 3.489 | 3.516 | 691,926 | +0.02(+0.63%) |
Sep 11, 2006 | 3.480 | 3.517 | 3.480 | 3.494 | 370,747 | -0.02(-0.52%) |
Sep 08, 2006 | 3.457 | 3.528 | 3.457 | 3.513 | 702,269 | -0.01(-0.42%) |
Sep 07, 2006 | 3.458 | 3.534 | 3.457 | 3.528 | 169,715 | +0.02(+0.63%) |
Sep 06, 2006 | 3.480 | 3.526 | 3.445 | 3.505 | 631,597 | -0.01(-0.24%) |
Sep 05, 2006 | 3.513 | 3.539 | 3.498 | 3.514 | 992,354 | +0.04(+1.03%) |