Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 2.777 | 2.791 | 2.743 | 2.761 | 1,032,906,880 | -0.00(-0.15%) |
Nov 29, 2006 | 2.801 | 2.806 | 2.718 | 2.765 | 1,372,073,216 | -0.00(-0.01%) |
Nov 28, 2006 | 2.722 | 2.770 | 2.708 | 2.765 | 1,228,750,336 | +0.07(+2.54%) |
Nov 27, 2006 | 2.786 | 2.806 | 2.696 | 2.697 | 1,274,727,552 | -0.06(-2.28%) |
Nov 24, 2006 | 2.697 | 2.803 | 2.696 | 2.760 | 615,506,688 | +0.04(+1.46%) |
Nov 22, 2006 | 2.680 | 2.733 | 2.646 | 2.720 | 796,865,216 | +0.05(+1.93%) |
Nov 21, 2006 | 2.633 | 2.668 | 2.624 | 2.668 | 738,520,000 | +0.06(+2.46%) |
Nov 20, 2006 | 2.572 | 2.620 | 2.566 | 2.604 | 676,845,888 | +0.02(+0.72%) |
Nov 17, 2006 | 2.564 | 2.588 | 2.560 | 2.586 | 553,150,720 | +0.01(+0.28%) |
Nov 16, 2006 | 2.556 | 2.599 | 2.549 | 2.578 | 822,977,344 | +0.05(+1.86%) |
Nov 15, 2006 | 2.562 | 2.587 | 2.530 | 2.531 | 779,378,496 | -0.03(-1.12%) |
Nov 14, 2006 | 2.554 | 2.560 | 2.527 | 2.560 | 698,379,264 | +0.02(+0.77%) |
Nov 13, 2006 | 2.506 | 2.544 | 2.489 | 2.540 | 534,459,936 | +0.04(+1.48%) |
Nov 10, 2006 | 2.516 | 2.518 | 2.485 | 2.503 | 443,346,624 | -0.01(-0.26%) |
Nov 09, 2006 | 2.497 | 2.551 | 2.473 | 2.510 | 1,094,658,304 | +0.03(+1.08%) |
Nov 08, 2006 | 2.410 | 2.490 | 2.406 | 2.483 | 819,476,352 | +0.06(+2.41%) |
Nov 07, 2006 | 2.423 | 2.440 | 2.413 | 2.425 | 623,647,872 | +0.02(+1.00%) |
Nov 06, 2006 | 2.378 | 2.411 | 2.362 | 2.401 | 515,461,728 | +0.04(+1.81%) |
Nov 03, 2006 | 2.390 | 2.395 | 2.343 | 2.358 | 512,161,888 | -0.02(-0.87%) |
Nov 02, 2006 | 2.377 | 2.389 | 2.364 | 2.379 | 551,998,528 | -0.01(-0.23%) |
Nov 01, 2006 | 2.443 | 2.451 | 2.360 | 2.384 | 724,788,288 | -0.06(-2.37%) |
Oct 31, 2006 | 2.453 | 2.460 | 2.416 | 2.442 | 594,799,680 | +0.02(+0.82%) |
Oct 30, 2006 | 2.409 | 2.437 | 2.394 | 2.422 | 592,834,688 | +0.00(+0.01%) |
Oct 27, 2006 | 2.462 | 2.483 | 2.410 | 2.422 | 705,417,536 | -0.05(-2.17%) |
Oct 26, 2006 | 2.467 | 2.488 | 2.444 | 2.475 | 513,162,624 | +0.02(+0.62%) |
Oct 25, 2006 | 2.450 | 2.470 | 2.440 | 2.460 | 575,441,920 | +0.02(+0.78%) |
Oct 24, 2006 | 2.446 | 2.460 | 2.416 | 2.441 | 549,271,424 | -0.01(-0.50%) |
Oct 23, 2006 | 2.409 | 2.467 | 2.402 | 2.453 | 987,189,632 | +0.05(+1.89%) |
Oct 20, 2006 | 2.378 | 2.409 | 2.369 | 2.408 | 758,351,488 | +0.03(+1.22%) |
Oct 19, 2006 | 2.387 | 2.408 | 2.354 | 2.379 | 1,798,425,856 | +0.13(+5.98%) |
Oct 18, 2006 | 2.251 | 2.367 | 2.226 | 2.245 | 1,352,472,448 | +0.01(+0.32%) |
Oct 17, 2006 | 2.260 | 2.267 | 2.230 | 2.237 | 570,386,688 | -0.03(-1.47%) |
Oct 16, 2006 | 2.265 | 2.285 | 2.253 | 2.271 | 603,478,400 | +0.01(+0.51%) |
Oct 13, 2006 | 2.278 | 2.316 | 2.251 | 2.259 | 811,329,024 | -0.01(-0.32%) |
Oct 12, 2006 | 2.217 | 2.271 | 2.217 | 2.267 | 703,222,080 | +0.06(+2.77%) |
Oct 11, 2006 | 2.211 | 2.228 | 2.187 | 2.206 | 678,102,528 | -0.02(-0.79%) |
Oct 10, 2006 | 2.245 | 2.246 | 2.201 | 2.223 | 630,422,208 | -0.02(-1.10%) |
Oct 09, 2006 | 2.223 | 2.261 | 2.215 | 2.248 | 519,750,112 | +0.01(+0.55%) |
Oct 06, 2006 | 2.241 | 2.260 | 2.223 | 2.235 | 553,716,160 | -0.02(-0.82%) |
Oct 05, 2006 | 2.245 | 2.294 | 2.233 | 2.254 | 810,968,704 | -0.02(-0.73%) |
Oct 04, 2006 | 2.232 | 2.273 | 2.203 | 2.270 | 994,003,904 | +0.04(+1.75%) |
Oct 03, 2006 | 2.242 | 2.257 | 2.204 | 2.231 | 937,660,800 | -0.02(-1.04%) |
Oct 02, 2006 | 2.262 | 2.285 | 2.238 | 2.255 | 845,260,800 | -0.06(-2.75%) |
Sep 29, 2006 | 2.322 | 2.335 | 2.309 | 2.319 | 481,268,640 | -0.00(-0.04%) |
Sep 28, 2006 | 2.320 | 2.334 | 2.288 | 2.319 | 858,170,368 | +0.02(+0.79%) |
Sep 27, 2006 | 2.324 | 2.333 | 2.284 | 2.301 | 962,425,088 | -0.04(-1.55%) |
Sep 26, 2006 | 2.294 | 2.343 | 2.292 | 2.337 | 1,315,200,768 | +0.06(+2.46%) |
Sep 25, 2006 | 2.223 | 2.285 | 2.220 | 2.281 | 1,018,484,480 | +0.08(+3.77%) |
Sep 22, 2006 | 2.238 | 2.239 | 2.186 | 2.199 | 788,936,000 | -0.05(-2.21%) |
Sep 21, 2006 | 2.266 | 2.291 | 2.229 | 2.248 | 941,718,208 | -0.02(-0.81%) |
Sep 20, 2006 | 2.240 | 2.279 | 2.235 | 2.267 | 975,682,240 | +0.04(+2.02%) |
Sep 19, 2006 | 2.234 | 2.240 | 2.193 | 2.222 | 842,010,112 | -0.00(-0.16%) |
Sep 18, 2006 | 2.223 | 2.255 | 2.208 | 2.225 | 836,344,896 | -0.01(-0.28%) |
Sep 15, 2006 | 2.252 | 2.258 | 2.207 | 2.232 | 1,165,310,720 | -0.00(-0.09%) |
Sep 14, 2006 | 2.220 | 2.249 | 2.212 | 2.234 | 951,419,904 | -0.00(-0.04%) |
Sep 13, 2006 | 2.194 | 2.238 | 2.178 | 2.235 | 1,359,204,480 | +0.05(+2.16%) |
Sep 12, 2006 | 2.193 | 2.212 | 2.152 | 2.188 | 1,997,878,016 | +0.00(+0.18%) |
Sep 11, 2006 | 2.181 | 2.221 | 2.151 | 2.184 | 1,125,430,400 | -0.00(-0.03%) |
Sep 08, 2006 | 2.210 | 2.216 | 2.166 | 2.184 | 1,062,509,568 | -0.01(-0.38%) |
Sep 07, 2006 | 2.126 | 2.213 | 2.116 | 2.193 | 1,503,611,008 | +0.08(+3.96%) |
Sep 06, 2006 | 2.141 | 2.159 | 2.099 | 2.109 | 1,155,193,728 | -0.04(-2.03%) |
Sep 05, 2006 | 2.077 | 2.153 | 2.065 | 2.153 | 1,201,094,016 | +0.09(+4.53%) |