Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 4.273 | 4.292 | 4.254 | 4.292 | 229,624 | +0.03(+0.59%) |
Nov 29, 2006 | 4.238 | 4.276 | 4.238 | 4.266 | 317,281 | +0.03(+0.82%) |
Nov 28, 2006 | 4.229 | 4.247 | 4.197 | 4.232 | 296,002 | +0.01(+0.22%) |
Nov 27, 2006 | 4.279 | 4.292 | 4.210 | 4.222 | 489,420 | -0.08(-1.76%) |
Nov 24, 2006 | 4.266 | 4.301 | 4.266 | 4.298 | 88,610 | +0.01(+0.22%) |
Nov 22, 2006 | 4.282 | 4.304 | 4.279 | 4.288 | 141,966 | +0.00(+0.07%) |
Nov 21, 2006 | 4.273 | 4.298 | 4.273 | 4.285 | 219,460 | +0.00(+0.07%) |
Nov 20, 2006 | 4.279 | 4.295 | 4.273 | 4.282 | 257,572 | -0.01(-0.29%) |
Nov 17, 2006 | 4.273 | 4.314 | 3.999 | 4.295 | 578,983 | -0.21(-4.75%) |
Nov 16, 2006 | 4.521 | 4.525 | 4.499 | 4.509 | 479,574 | +0.01(+0.21%) |
Nov 15, 2006 | 4.493 | 4.509 | 4.487 | 4.499 | 282,663 | +0.01(+0.14%) |
Nov 14, 2006 | 4.503 | 4.518 | 4.462 | 4.493 | 478,304 | +0.01(+0.14%) |
Nov 13, 2006 | 4.465 | 4.496 | 4.465 | 4.487 | 352,217 | +0.03(+0.56%) |
Nov 10, 2006 | 4.465 | 4.471 | 4.449 | 4.462 | 664,417 | +0.02(+0.43%) |
Nov 09, 2006 | 4.433 | 4.465 | 4.433 | 4.443 | 425,900 | +0.00(+0.07%) |
Nov 08, 2006 | 4.395 | 4.443 | 4.383 | 4.440 | 335,067 | +0.02(+0.43%) |
Nov 07, 2006 | 4.405 | 4.424 | 4.399 | 4.421 | 274,088 | +0.03(+0.72%) |
Nov 06, 2006 | 4.351 | 4.405 | 4.351 | 4.389 | 492,278 | +0.04(+0.87%) |
Nov 03, 2006 | 4.348 | 4.361 | 4.333 | 4.351 | 292,826 | -0.00(-0.07%) |
Nov 02, 2006 | 4.351 | 4.358 | 4.339 | 4.355 | 417,325 | -0.01(-0.22%) |
Nov 01, 2006 | 4.389 | 4.424 | 4.358 | 4.364 | 775,894 | -0.02(-0.36%) |
Oct 31, 2006 | 4.402 | 4.408 | 4.380 | 4.380 | 474,175 | -0.01(-0.14%) |
Oct 30, 2006 | 4.355 | 4.392 | 4.351 | 4.386 | 459,565 | +0.00(+0.00%) |
Oct 27, 2006 | 4.392 | 4.414 | 4.380 | 4.386 | 290,603 | -0.03(-0.64%) |
Oct 26, 2006 | 4.395 | 4.430 | 4.395 | 4.414 | 273,452 | +0.02(+0.36%) |
Oct 25, 2006 | 4.380 | 4.405 | 4.377 | 4.399 | 329,032 | +0.02(+0.43%) |
Oct 24, 2006 | 4.373 | 4.389 | 4.367 | 4.380 | 269,641 | +0.01(+0.14%) |
Oct 23, 2006 | 4.345 | 4.392 | 4.345 | 4.373 | 364,286 | +0.02(+0.51%) |
Oct 20, 2006 | 4.355 | 4.358 | 4.345 | 4.351 | 348,088 | -0.01(-0.14%) |
Oct 19, 2006 | 4.361 | 4.373 | 4.351 | 4.358 | 202,945 | -0.00(-0.07%) |
Oct 18, 2006 | 4.361 | 4.405 | 4.358 | 4.361 | 329,032 | +0.01(+0.14%) |
Oct 17, 2006 | 4.345 | 4.361 | 4.310 | 4.355 | 269,324 | -0.01(-0.29%) |
Oct 16, 2006 | 4.361 | 4.380 | 4.339 | 4.367 | 315,693 | +0.02(+0.36%) |
Oct 13, 2006 | 4.314 | 4.361 | 4.314 | 4.351 | 345,547 | +0.01(+0.29%) |
Oct 12, 2006 | 4.298 | 4.355 | 4.298 | 4.339 | 439,557 | +0.04(+0.95%) |
Oct 11, 2006 | 4.320 | 4.323 | 4.298 | 4.298 | 324,586 | -0.03(-0.66%) |
Oct 10, 2006 | 4.307 | 4.326 | 4.295 | 4.326 | 748,581 | +0.02(+0.44%) |
Oct 09, 2006 | 4.273 | 4.307 | 4.270 | 4.307 | 334,114 | +0.02(+0.51%) |
Oct 06, 2006 | 4.273 | 4.285 | 4.266 | 4.285 | 257,572 | -0.00(-0.07%) |
Oct 05, 2006 | 4.282 | 4.298 | 4.273 | 4.288 | 294,096 | -0.01(-0.15%) |
Oct 04, 2006 | 4.238 | 4.295 | 4.235 | 4.295 | 386,835 | +0.05(+1.19%) |
Oct 03, 2006 | 4.207 | 4.257 | 4.207 | 4.244 | 209,933 | +0.01(+0.22%) |
Oct 02, 2006 | 4.247 | 4.263 | 4.235 | 4.235 | 254,714 | -0.02(-0.52%) |
Sep 29, 2006 | 4.251 | 4.266 | 4.244 | 4.257 | 306,165 | +0.00(+0.00%) |
Sep 28, 2006 | 4.251 | 4.260 | 4.244 | 4.257 | 189,924 | +0.01(+0.22%) |
Sep 27, 2006 | 4.232 | 4.266 | 4.232 | 4.247 | 509,746 | -0.01(-0.30%) |
Sep 26, 2006 | 4.222 | 4.263 | 4.213 | 4.260 | 639,962 | +0.04(+0.97%) |
Sep 25, 2006 | 4.178 | 4.219 | 4.169 | 4.219 | 584,382 | +0.03(+0.83%) |
Sep 22, 2006 | 4.185 | 4.194 | 4.162 | 4.185 | 460,518 | -0.01(-0.15%) |
Sep 21, 2006 | 4.207 | 4.213 | 4.181 | 4.191 | 294,414 | -0.01(-0.30%) |
Sep 20, 2006 | 4.191 | 4.216 | 4.191 | 4.203 | 299,495 | +0.02(+0.53%) |
Sep 19, 2006 | 4.188 | 4.194 | 4.159 | 4.181 | 116,558 | -0.01(-0.23%) |
Sep 18, 2006 | 4.188 | 4.197 | 4.178 | 4.191 | 289,332 | +0.00(+0.00%) |
Sep 15, 2006 | 4.191 | 4.203 | 4.178 | 4.191 | 308,388 | +0.01(+0.30%) |
Sep 14, 2006 | 4.178 | 4.188 | 4.169 | 4.178 | 328,079 | -0.01(-0.23%) |
Sep 13, 2006 | 4.162 | 4.207 | 4.159 | 4.188 | 619,000 | +0.01(+0.30%) |
Sep 12, 2006 | 4.134 | 4.178 | 4.131 | 4.175 | 169,915 | +0.04(+0.99%) |
Sep 11, 2006 | 4.125 | 4.150 | 4.109 | 4.134 | 202,310 | +0.00(+0.08%) |
Sep 08, 2006 | 4.118 | 4.140 | 4.115 | 4.131 | 268,688 | +0.02(+0.46%) |
Sep 07, 2006 | 4.128 | 4.137 | 4.112 | 4.112 | 234,388 | -0.02(-0.46%) |
Sep 06, 2006 | 4.162 | 4.166 | 4.131 | 4.131 | 152,447 | -0.04(-1.06%) |
Sep 05, 2006 | 4.178 | 4.188 | 4.172 | 4.175 | 174,044 | -0.00(-0.08%) |