Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 4.022 | 4.068 | 4.022 | 4.068 | 10,748 | +0.03(+0.76%) |
Nov 29, 2006 | 4.022 | 4.037 | 4.022 | 4.037 | 977 | +0.00(+0.08%) |
Nov 28, 2006 | 4.037 | 4.037 | 4.010 | 4.034 | 3,257 | +0.01(+0.15%) |
Nov 27, 2006 | 4.053 | 4.068 | 4.022 | 4.028 | 7,491 | -0.04(-1.06%) |
Nov 24, 2006 | 4.071 | 4.071 | 4.071 | 4.071 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 4.071 | 4.071 | 4.071 | 4.071 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 4.083 | 4.083 | 4.053 | 4.071 | 21,171 | -0.01(-0.30%) |
Nov 20, 2006 | 4.080 | 4.083 | 4.053 | 4.083 | 8,468 | +0.00(+0.07%) |
Nov 17, 2006 | 4.059 | 4.080 | 4.025 | 4.080 | 13,679 | +0.02(+0.38%) |
Nov 16, 2006 | 4.111 | 4.111 | 4.065 | 4.065 | 12,702 | -0.02(-0.60%) |
Nov 15, 2006 | 4.114 | 4.114 | 4.086 | 4.090 | 22,799 | -0.02(-0.60%) |
Nov 14, 2006 | 3.961 | 4.114 | 3.961 | 4.114 | 42,668 | +0.17(+4.36%) |
Nov 13, 2006 | 3.918 | 3.942 | 3.915 | 3.942 | 5,537 | +0.02(+0.63%) |
Nov 10, 2006 | 3.884 | 3.927 | 3.862 | 3.918 | 35,502 | -0.01(-0.31%) |
Nov 09, 2006 | 3.911 | 3.930 | 3.896 | 3.930 | 3,257 | +0.06(+1.51%) |
Nov 08, 2006 | 3.865 | 3.884 | 3.865 | 3.872 | 1,954 | +0.01(+0.32%) |
Nov 07, 2006 | 3.862 | 3.862 | 3.859 | 3.859 | 8,468 | +0.00(+0.08%) |
Nov 06, 2006 | 3.847 | 3.878 | 3.838 | 3.856 | 55,370 | +0.01(+0.16%) |
Nov 03, 2006 | 3.865 | 3.865 | 3.838 | 3.850 | 6,188 | -0.00(-0.00%) |
Nov 02, 2006 | 3.868 | 3.868 | 3.841 | 3.850 | 2,279 | -0.00(-0.08%) |
Nov 01, 2006 | 3.865 | 3.865 | 3.853 | 3.853 | 10,097 | -0.00(-0.00%) |
Oct 31, 2006 | 3.859 | 3.859 | 3.853 | 3.853 | 9,119 | -0.01(-0.16%) |
Oct 30, 2006 | 3.865 | 3.868 | 3.856 | 3.859 | 10,748 | +0.01(+0.16%) |
Oct 27, 2006 | 3.868 | 3.881 | 3.853 | 3.853 | 3,257 | +0.02(+0.40%) |
Oct 26, 2006 | 3.807 | 3.853 | 3.807 | 3.838 | 41,691 | +0.03(+0.89%) |
Oct 25, 2006 | 3.767 | 3.804 | 3.767 | 3.804 | 4,885 | +0.04(+1.14%) |
Oct 24, 2006 | 3.761 | 3.764 | 3.700 | 3.761 | 25,405 | -0.03(-0.81%) |
Oct 23, 2006 | 3.822 | 3.822 | 3.779 | 3.792 | 9,119 | -0.04(-1.04%) |
Oct 20, 2006 | 3.853 | 3.853 | 3.810 | 3.832 | 12,377 | -0.04(-1.11%) |
Oct 19, 2006 | 3.868 | 3.884 | 3.853 | 3.875 | 4,885 | -0.00(-0.08%) |
Oct 18, 2006 | 3.915 | 3.921 | 3.878 | 3.878 | 8,794 | -0.06(-1.48%) |
Oct 17, 2006 | 3.945 | 3.957 | 3.936 | 3.936 | 11,074 | -0.01(-0.23%) |
Oct 16, 2006 | 3.933 | 3.945 | 3.930 | 3.945 | 4,234 | +0.00(+0.00%) |
Oct 13, 2006 | 3.945 | 3.945 | 3.930 | 3.945 | 4,234 | -0.01(-0.31%) |
Oct 12, 2006 | 3.945 | 3.961 | 3.918 | 3.957 | 10,097 | -0.00(-0.08%) |
Oct 11, 2006 | 3.961 | 3.961 | 3.961 | 3.961 | 1,628 | +0.02(+0.47%) |
Oct 10, 2006 | 3.915 | 3.942 | 3.899 | 3.942 | 8,468 | +0.01(+0.31%) |
Oct 09, 2006 | 3.930 | 3.945 | 3.930 | 3.930 | 11,725 | -0.02(-0.39%) |
Oct 06, 2006 | 3.899 | 3.945 | 3.899 | 3.945 | 5,862 | +0.05(+1.34%) |
Oct 05, 2006 | 3.899 | 3.927 | 3.893 | 3.893 | 28,988 | -0.02(-0.63%) |
Oct 04, 2006 | 3.838 | 3.930 | 3.838 | 3.918 | 18,239 | +0.11(+2.82%) |
Oct 03, 2006 | 3.807 | 3.838 | 3.807 | 3.810 | 52,765 | +0.01(+0.16%) |
Oct 02, 2006 | 3.795 | 3.829 | 3.795 | 3.804 | 7,817 | +0.00(+0.10%) |
Sep 29, 2006 | 3.807 | 3.838 | 3.780 | 3.800 | 13,354 | +0.02(+0.64%) |
Sep 28, 2006 | 3.730 | 3.776 | 3.730 | 3.776 | 11,399 | +0.06(+1.55%) |
Sep 27, 2006 | 3.730 | 3.746 | 3.719 | 3.719 | 9,119 | -0.03(-0.72%) |
Sep 26, 2006 | 3.700 | 3.746 | 3.700 | 3.746 | 20,194 | +0.03(+0.83%) |
Sep 25, 2006 | 3.684 | 3.727 | 3.684 | 3.715 | 18,239 | +0.04(+1.00%) |
Sep 22, 2006 | 3.678 | 3.678 | 3.678 | 3.678 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 3.678 | 3.678 | 3.678 | 3.678 | 1,628 | +0.00(+0.08%) |
Sep 20, 2006 | 3.669 | 3.690 | 3.657 | 3.675 | 15,634 | -0.01(-0.25%) |
Sep 19, 2006 | 3.669 | 3.684 | 3.669 | 3.684 | 2,931 | +0.00(+0.00%) |
Sep 18, 2006 | 3.693 | 3.703 | 3.672 | 3.684 | 11,399 | -0.02(-0.46%) |
Sep 15, 2006 | 3.730 | 3.730 | 3.700 | 3.701 | 18,239 | +0.00(+0.04%) |
Sep 14, 2006 | 3.684 | 3.700 | 3.684 | 3.700 | 4,559 | +0.00(+0.00%) |
Sep 13, 2006 | 3.638 | 3.700 | 3.607 | 3.700 | 13,028 | +0.06(+1.69%) |
Sep 12, 2006 | 3.549 | 3.638 | 3.549 | 3.638 | 27,685 | +0.07(+2.07%) |
Sep 11, 2006 | 3.623 | 3.650 | 3.485 | 3.564 | 42,016 | -0.10(-2.76%) |
Sep 08, 2006 | 3.604 | 3.666 | 3.604 | 3.666 | 9,119 | +0.05(+1.27%) |
Sep 07, 2006 | 3.650 | 3.650 | 3.598 | 3.620 | 9,119 | -0.05(-1.26%) |
Sep 06, 2006 | 3.654 | 3.666 | 3.617 | 3.666 | 18,891 | -0.02(-0.42%) |
Sep 05, 2006 | 3.681 | 3.697 | 3.675 | 3.681 | 5,537 | +0.00(+0.00%) |