Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 4.298 | 4.347 | 4.298 | 4.347 | 10,057 | +0.03(+0.76%) |
Nov 29, 2006 | 4.298 | 4.315 | 4.298 | 4.315 | 914 | +0.00(+0.08%) |
Nov 28, 2006 | 4.315 | 4.315 | 4.285 | 4.311 | 3,047 | +0.01(+0.15%) |
Nov 27, 2006 | 4.331 | 4.347 | 4.298 | 4.305 | 7,010 | -0.05(-1.06%) |
Nov 24, 2006 | 4.351 | 4.351 | 4.351 | 4.351 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 4.351 | 4.351 | 4.351 | 4.351 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 4.364 | 4.364 | 4.331 | 4.351 | 19,810 | -0.01(-0.30%) |
Nov 20, 2006 | 4.360 | 4.364 | 4.331 | 4.364 | 7,924 | +0.00(+0.07%) |
Nov 17, 2006 | 4.338 | 4.360 | 4.301 | 4.360 | 12,800 | +0.02(+0.38%) |
Nov 16, 2006 | 4.393 | 4.393 | 4.344 | 4.344 | 11,886 | -0.03(-0.60%) |
Nov 15, 2006 | 4.397 | 4.397 | 4.367 | 4.370 | 21,334 | -0.03(-0.60%) |
Nov 14, 2006 | 4.233 | 4.397 | 4.233 | 4.397 | 39,926 | +0.18(+4.36%) |
Nov 13, 2006 | 4.187 | 4.213 | 4.183 | 4.213 | 5,181 | +0.03(+0.63%) |
Nov 10, 2006 | 4.150 | 4.196 | 4.128 | 4.187 | 33,221 | -0.01(-0.31%) |
Nov 09, 2006 | 4.180 | 4.200 | 4.164 | 4.200 | 3,047 | +0.06(+1.51%) |
Nov 08, 2006 | 4.131 | 4.150 | 4.131 | 4.137 | 1,828 | +0.01(+0.32%) |
Nov 07, 2006 | 4.127 | 4.128 | 4.124 | 4.124 | 7,924 | +0.00(+0.08%) |
Nov 06, 2006 | 4.111 | 4.144 | 4.101 | 4.121 | 51,813 | +0.01(+0.16%) |
Nov 03, 2006 | 4.131 | 4.131 | 4.101 | 4.114 | 5,790 | -0.00(-0.00%) |
Nov 02, 2006 | 4.134 | 4.134 | 4.105 | 4.114 | 2,133 | -0.00(-0.08%) |
Nov 01, 2006 | 4.131 | 4.131 | 4.118 | 4.118 | 9,448 | -0.00(-0.00%) |
Oct 31, 2006 | 4.124 | 4.124 | 4.118 | 4.118 | 8,533 | -0.01(-0.16%) |
Oct 30, 2006 | 4.131 | 4.134 | 4.121 | 4.124 | 10,057 | +0.01(+0.16%) |
Oct 27, 2006 | 4.134 | 4.147 | 4.118 | 4.118 | 3,047 | +0.02(+0.40%) |
Oct 26, 2006 | 4.068 | 4.118 | 4.068 | 4.101 | 39,012 | +0.04(+0.89%) |
Oct 25, 2006 | 4.026 | 4.065 | 4.026 | 4.065 | 4,571 | +0.05(+1.14%) |
Oct 24, 2006 | 4.019 | 4.023 | 3.954 | 4.019 | 23,773 | -0.03(-0.81%) |
Oct 23, 2006 | 4.085 | 4.085 | 4.039 | 4.052 | 8,533 | -0.04(-1.04%) |
Oct 20, 2006 | 4.118 | 4.118 | 4.072 | 4.095 | 11,581 | -0.05(-1.11%) |
Oct 19, 2006 | 4.134 | 4.150 | 4.118 | 4.141 | 4,571 | -0.00(-0.08%) |
Oct 18, 2006 | 4.183 | 4.190 | 4.144 | 4.144 | 8,229 | -0.06(-1.48%) |
Oct 17, 2006 | 4.216 | 4.229 | 4.206 | 4.206 | 10,362 | -0.01(-0.23%) |
Oct 16, 2006 | 4.203 | 4.216 | 4.200 | 4.216 | 3,962 | +0.00(+0.00%) |
Oct 13, 2006 | 4.216 | 4.216 | 4.200 | 4.216 | 3,962 | -0.01(-0.31%) |
Oct 12, 2006 | 4.216 | 4.233 | 4.187 | 4.229 | 9,448 | -0.00(-0.08%) |
Oct 11, 2006 | 4.233 | 4.233 | 4.233 | 4.233 | 1,523 | +0.02(+0.47%) |
Oct 10, 2006 | 4.183 | 4.213 | 4.167 | 4.213 | 7,924 | +0.01(+0.31%) |
Oct 09, 2006 | 4.200 | 4.216 | 4.200 | 4.200 | 10,972 | -0.02(-0.39%) |
Oct 06, 2006 | 4.167 | 4.216 | 4.167 | 4.216 | 5,486 | +0.06(+1.34%) |
Oct 05, 2006 | 4.167 | 4.196 | 4.160 | 4.160 | 27,125 | -0.03(-0.63%) |
Oct 04, 2006 | 4.101 | 4.200 | 4.101 | 4.187 | 17,067 | +0.11(+2.82%) |
Oct 03, 2006 | 4.068 | 4.101 | 4.068 | 4.072 | 49,374 | +0.01(+0.16%) |
Oct 02, 2006 | 4.055 | 4.091 | 4.055 | 4.065 | 7,314 | +0.00(+0.10%) |
Sep 29, 2006 | 4.068 | 4.101 | 4.040 | 4.061 | 12,496 | +0.03(+0.64%) |
Sep 28, 2006 | 3.986 | 4.036 | 3.986 | 4.036 | 10,667 | +0.06(+1.55%) |
Sep 27, 2006 | 3.986 | 4.003 | 3.974 | 3.974 | 8,533 | -0.03(-0.72%) |
Sep 26, 2006 | 3.954 | 4.003 | 3.954 | 4.003 | 18,896 | +0.03(+0.83%) |
Sep 25, 2006 | 3.937 | 3.983 | 3.937 | 3.970 | 17,067 | +0.04(+1.00%) |
Sep 22, 2006 | 3.931 | 3.931 | 3.931 | 3.931 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 3.931 | 3.931 | 3.931 | 3.931 | 1,523 | +0.00(+0.08%) |
Sep 20, 2006 | 3.921 | 3.944 | 3.908 | 3.927 | 14,629 | -0.01(-0.25%) |
Sep 19, 2006 | 3.921 | 3.937 | 3.921 | 3.937 | 2,743 | +0.00(+0.00%) |
Sep 18, 2006 | 3.947 | 3.957 | 3.924 | 3.937 | 10,667 | -0.02(-0.46%) |
Sep 15, 2006 | 3.986 | 3.986 | 3.954 | 3.955 | 17,067 | +0.00(+0.04%) |
Sep 14, 2006 | 3.937 | 3.954 | 3.937 | 3.954 | 4,266 | +0.00(+0.00%) |
Sep 13, 2006 | 3.888 | 3.954 | 3.855 | 3.954 | 12,191 | +0.07(+1.69%) |
Sep 12, 2006 | 3.793 | 3.888 | 3.793 | 3.888 | 25,906 | +0.08(+2.07%) |
Sep 11, 2006 | 3.872 | 3.901 | 3.724 | 3.809 | 39,317 | -0.11(-2.76%) |
Sep 08, 2006 | 3.852 | 3.917 | 3.852 | 3.917 | 8,533 | +0.05(+1.27%) |
Sep 07, 2006 | 3.901 | 3.901 | 3.845 | 3.868 | 8,533 | -0.05(-1.26%) |
Sep 06, 2006 | 3.904 | 3.918 | 3.865 | 3.918 | 17,677 | -0.02(-0.42%) |
Sep 05, 2006 | 3.934 | 3.950 | 3.927 | 3.934 | 5,181 | +0.00(+0.00%) |