Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 4.288 | 4.337 | 4.288 | 4.337 | 10,081 | +0.03(+0.76%) |
Nov 29, 2006 | 4.288 | 4.305 | 4.288 | 4.305 | 916 | +0.00(+0.08%) |
Nov 28, 2006 | 4.305 | 4.305 | 4.275 | 4.301 | 3,054 | +0.01(+0.15%) |
Nov 27, 2006 | 4.321 | 4.337 | 4.288 | 4.295 | 7,026 | -0.05(-1.06%) |
Nov 24, 2006 | 4.341 | 4.341 | 4.341 | 4.341 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 4.341 | 4.341 | 4.341 | 4.341 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 4.354 | 4.354 | 4.321 | 4.341 | 19,856 | -0.01(-0.30%) |
Nov 20, 2006 | 4.350 | 4.354 | 4.321 | 4.354 | 7,942 | +0.00(+0.07%) |
Nov 17, 2006 | 4.327 | 4.350 | 4.291 | 4.350 | 12,830 | +0.02(+0.38%) |
Nov 16, 2006 | 4.383 | 4.383 | 4.334 | 4.334 | 11,914 | -0.03(-0.60%) |
Nov 15, 2006 | 4.386 | 4.386 | 4.357 | 4.360 | 21,384 | -0.03(-0.60%) |
Nov 14, 2006 | 4.223 | 4.386 | 4.223 | 4.386 | 40,019 | +0.18(+4.36%) |
Nov 13, 2006 | 4.177 | 4.203 | 4.174 | 4.203 | 5,193 | +0.03(+0.63%) |
Nov 10, 2006 | 4.141 | 4.187 | 4.118 | 4.177 | 33,298 | -0.01(-0.31%) |
Nov 09, 2006 | 4.170 | 4.190 | 4.154 | 4.190 | 3,054 | +0.06(+1.51%) |
Nov 08, 2006 | 4.121 | 4.141 | 4.121 | 4.128 | 1,832 | +0.01(+0.32%) |
Nov 07, 2006 | 4.118 | 4.118 | 4.115 | 4.115 | 7,942 | +0.00(+0.08%) |
Nov 06, 2006 | 4.102 | 4.134 | 4.092 | 4.111 | 51,933 | +0.01(+0.16%) |
Nov 03, 2006 | 4.121 | 4.121 | 4.092 | 4.105 | 5,804 | -0.00(-0.00%) |
Nov 02, 2006 | 4.125 | 4.125 | 4.095 | 4.105 | 2,138 | -0.00(-0.08%) |
Nov 01, 2006 | 4.121 | 4.121 | 4.108 | 4.108 | 9,470 | -0.00(-0.00%) |
Oct 31, 2006 | 4.115 | 4.115 | 4.108 | 4.108 | 8,553 | -0.01(-0.16%) |
Oct 30, 2006 | 4.121 | 4.125 | 4.111 | 4.115 | 10,081 | +0.01(+0.16%) |
Oct 27, 2006 | 4.125 | 4.138 | 4.108 | 4.108 | 3,054 | +0.02(+0.40%) |
Oct 26, 2006 | 4.059 | 4.108 | 4.059 | 4.092 | 39,102 | +0.04(+0.89%) |
Oct 25, 2006 | 4.016 | 4.056 | 4.016 | 4.056 | 4,582 | +0.05(+1.14%) |
Oct 24, 2006 | 4.010 | 4.013 | 3.944 | 4.010 | 23,828 | -0.03(-0.81%) |
Oct 23, 2006 | 4.075 | 4.075 | 4.030 | 4.043 | 8,553 | -0.04(-1.04%) |
Oct 20, 2006 | 4.108 | 4.108 | 4.062 | 4.085 | 11,608 | -0.05(-1.11%) |
Oct 19, 2006 | 4.125 | 4.141 | 4.108 | 4.131 | 4,582 | -0.00(-0.08%) |
Oct 18, 2006 | 4.174 | 4.180 | 4.134 | 4.134 | 8,248 | -0.06(-1.48%) |
Oct 17, 2006 | 4.206 | 4.219 | 4.197 | 4.197 | 10,386 | -0.01(-0.23%) |
Oct 16, 2006 | 4.193 | 4.206 | 4.190 | 4.206 | 3,971 | +0.00(+0.00%) |
Oct 13, 2006 | 4.206 | 4.206 | 4.190 | 4.206 | 3,971 | -0.01(-0.31%) |
Oct 12, 2006 | 4.206 | 4.223 | 4.177 | 4.219 | 9,470 | -0.00(-0.08%) |
Oct 11, 2006 | 4.223 | 4.223 | 4.223 | 4.223 | 1,527 | +0.02(+0.47%) |
Oct 10, 2006 | 4.174 | 4.203 | 4.157 | 4.203 | 7,942 | +0.01(+0.31%) |
Oct 09, 2006 | 4.190 | 4.206 | 4.190 | 4.190 | 10,997 | -0.02(-0.39%) |
Oct 06, 2006 | 4.157 | 4.206 | 4.157 | 4.206 | 5,498 | +0.06(+1.34%) |
Oct 05, 2006 | 4.157 | 4.187 | 4.151 | 4.151 | 27,188 | -0.03(-0.63%) |
Oct 04, 2006 | 4.092 | 4.190 | 4.092 | 4.177 | 17,107 | +0.11(+2.82%) |
Oct 03, 2006 | 4.059 | 4.092 | 4.059 | 4.062 | 49,489 | +0.01(+0.16%) |
Oct 02, 2006 | 4.046 | 4.082 | 4.046 | 4.056 | 7,331 | +0.00(+0.10%) |
Sep 29, 2006 | 4.059 | 4.092 | 4.030 | 4.052 | 12,525 | +0.03(+0.64%) |
Sep 28, 2006 | 3.977 | 4.026 | 3.977 | 4.026 | 10,692 | +0.06(+1.55%) |
Sep 27, 2006 | 3.977 | 3.994 | 3.965 | 3.965 | 8,553 | -0.03(-0.72%) |
Sep 26, 2006 | 3.944 | 3.994 | 3.944 | 3.994 | 18,940 | +0.03(+0.83%) |
Sep 25, 2006 | 3.928 | 3.974 | 3.928 | 3.961 | 17,107 | +0.04(+1.00%) |
Sep 22, 2006 | 3.922 | 3.922 | 3.922 | 3.922 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 3.922 | 3.922 | 3.922 | 3.922 | 1,527 | +0.00(+0.08%) |
Sep 20, 2006 | 3.912 | 3.935 | 3.899 | 3.918 | 14,663 | -0.01(-0.25%) |
Sep 19, 2006 | 3.912 | 3.928 | 3.912 | 3.928 | 2,749 | +0.00(+0.00%) |
Sep 18, 2006 | 3.938 | 3.948 | 3.915 | 3.928 | 10,692 | -0.02(-0.46%) |
Sep 15, 2006 | 3.977 | 3.977 | 3.944 | 3.946 | 17,107 | +0.00(+0.04%) |
Sep 14, 2006 | 3.928 | 3.944 | 3.928 | 3.944 | 4,276 | +0.00(+0.00%) |
Sep 13, 2006 | 3.879 | 3.944 | 3.846 | 3.944 | 12,219 | +0.07(+1.69%) |
Sep 12, 2006 | 3.784 | 3.879 | 3.784 | 3.879 | 25,966 | +0.08(+2.07%) |
Sep 11, 2006 | 3.863 | 3.892 | 3.715 | 3.800 | 39,408 | -0.11(-2.76%) |
Sep 08, 2006 | 3.843 | 3.908 | 3.843 | 3.908 | 8,553 | +0.05(+1.27%) |
Sep 07, 2006 | 3.892 | 3.892 | 3.836 | 3.859 | 8,553 | -0.05(-1.26%) |
Sep 06, 2006 | 3.895 | 3.908 | 3.856 | 3.908 | 17,718 | -0.02(-0.42%) |
Sep 05, 2006 | 3.925 | 3.941 | 3.918 | 3.925 | 5,193 | +0.00(+0.00%) |