Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.216 | 3.341 | 3.216 | 3.263 | 53,543 | +0.08(+2.44%) |
Nov 29, 2006 | 3.131 | 3.216 | 3.131 | 3.185 | 14,252 | -0.02(-0.49%) |
Nov 28, 2006 | 3.232 | 3.232 | 3.201 | 3.201 | 5,906 | -0.03(-0.96%) |
Nov 27, 2006 | 3.442 | 3.489 | 3.201 | 3.232 | 21,828 | -0.27(-7.78%) |
Nov 24, 2006 | 3.372 | 3.505 | 3.372 | 3.505 | 6,163 | +0.09(+2.74%) |
Nov 22, 2006 | 3.403 | 3.466 | 3.396 | 3.411 | 6,671 | +0.01(+0.23%) |
Nov 21, 2006 | 3.349 | 3.466 | 3.333 | 3.403 | 33,641 | +0.05(+1.63%) |
Nov 20, 2006 | 3.271 | 3.349 | 3.263 | 3.349 | 21,436 | +0.09(+2.87%) |
Nov 17, 2006 | 3.341 | 3.419 | 3.216 | 3.255 | 91,719 | -0.12(-3.69%) |
Nov 16, 2006 | 3.287 | 3.380 | 3.255 | 3.380 | 63,173 | +0.12(+3.83%) |
Nov 15, 2006 | 3.263 | 3.263 | 3.193 | 3.255 | 33,253 | +0.04(+1.21%) |
Nov 14, 2006 | 3.014 | 3.302 | 2.983 | 3.216 | 199,240 | +0.19(+6.17%) |
Nov 13, 2006 | 3.014 | 3.045 | 2.959 | 3.030 | 116,033 | -0.01(-0.26%) |
Nov 10, 2006 | 2.991 | 3.068 | 2.936 | 3.037 | 289,755 | +0.00(+0.00%) |
Nov 09, 2006 | 3.030 | 3.037 | 2.975 | 3.037 | 33,961 | -0.02(-0.51%) |
Nov 08, 2006 | 3.084 | 3.115 | 2.874 | 3.053 | 69,529 | -0.06(-2.00%) |
Nov 07, 2006 | 3.101 | 3.131 | 3.076 | 3.115 | 108,711 | +0.02(+0.50%) |
Nov 06, 2006 | 3.084 | 3.115 | 3.037 | 3.100 | 149,331 | +0.04(+1.43%) |
Nov 03, 2006 | 3.016 | 3.092 | 2.998 | 3.056 | 156,955 | +0.04(+1.40%) |
Nov 02, 2006 | 2.967 | 3.053 | 2.959 | 3.014 | 267,858 | -0.02(-0.77%) |
Nov 01, 2006 | 2.959 | 3.045 | 2.952 | 3.037 | 129,031 | +0.08(+2.63%) |
Oct 31, 2006 | 2.975 | 2.998 | 2.882 | 2.959 | 142,084 | +0.05(+1.60%) |
Oct 30, 2006 | 2.827 | 2.952 | 2.804 | 2.913 | 332,446 | +0.09(+3.03%) |
Oct 27, 2006 | 2.780 | 2.921 | 2.773 | 2.827 | 473,290 | +0.02(+0.83%) |
Oct 26, 2006 | 2.811 | 2.843 | 2.788 | 2.804 | 68,823 | +0.02(+0.84%) |
Oct 25, 2006 | 2.788 | 2.866 | 2.780 | 2.780 | 15,861 | -0.02(-0.58%) |
Oct 24, 2006 | 2.726 | 2.882 | 2.726 | 2.797 | 767,434 | +0.06(+2.31%) |
Oct 23, 2006 | 2.818 | 2.905 | 2.734 | 2.734 | 39,689 | -0.14(-4.88%) |
Oct 20, 2006 | 2.944 | 2.944 | 2.843 | 2.874 | 232,803 | -0.09(-3.15%) |
Oct 19, 2006 | 3.076 | 3.107 | 2.921 | 2.967 | 254,364 | -0.11(-3.54%) |
Oct 18, 2006 | 3.115 | 3.115 | 3.076 | 3.076 | 72,033 | -0.04(-1.25%) |
Oct 17, 2006 | 3.115 | 3.115 | 3.107 | 3.115 | 4,622 | +0.00(+0.00%) |
Oct 16, 2006 | 2.998 | 3.115 | 2.998 | 3.115 | 24,011 | +0.12(+3.90%) |
Oct 13, 2006 | 2.975 | 3.061 | 2.967 | 2.998 | 6,088 | -0.02(-0.52%) |
Oct 12, 2006 | 3.037 | 3.076 | 2.959 | 3.014 | 36,723 | -0.02(-0.51%) |
Oct 11, 2006 | 3.053 | 3.061 | 2.988 | 3.030 | 50,333 | +0.05(+1.83%) |
Oct 10, 2006 | 3.037 | 3.053 | 2.975 | 2.975 | 61,889 | -0.06(-2.05%) |
Oct 09, 2006 | 3.076 | 3.115 | 3.037 | 3.037 | 73,575 | -0.08(-2.50%) |
Oct 06, 2006 | 3.045 | 3.115 | 3.045 | 3.115 | 27,223 | +0.01(+0.25%) |
Oct 05, 2006 | 3.107 | 3.107 | 3.037 | 3.107 | 2,824 | +0.02(+0.50%) |
Oct 04, 2006 | 3.068 | 3.092 | 3.037 | 3.092 | 17,077 | +0.05(+1.53%) |
Oct 03, 2006 | 3.107 | 3.123 | 3.037 | 3.045 | 53,719 | +0.02(+0.77%) |
Oct 02, 2006 | 3.139 | 3.139 | 2.998 | 3.022 | 64,201 | -0.05(-1.77%) |
Sep 29, 2006 | 3.123 | 3.123 | 3.076 | 3.076 | 34,668 | -0.02(-0.50%) |
Sep 28, 2006 | 3.123 | 3.123 | 3.092 | 3.092 | 898 | -0.02(-0.50%) |
Sep 27, 2006 | 3.093 | 3.115 | 3.053 | 3.107 | 36,273 | -0.01(-0.25%) |
Sep 26, 2006 | 3.014 | 3.146 | 2.998 | 3.115 | 108,994 | +0.01(+0.25%) |
Sep 25, 2006 | 3.092 | 3.115 | 2.975 | 3.107 | 29,083 | -0.03(-0.91%) |
Sep 22, 2006 | 3.209 | 3.209 | 3.100 | 3.136 | 111,966 | -0.10(-2.97%) |
Sep 21, 2006 | 3.232 | 3.232 | 3.232 | 3.232 | 0 | +0.00(+0.00%) |
Sep 20, 2006 | 3.256 | 3.256 | 3.232 | 3.232 | 2,054 | +0.00(+0.00%) |
Sep 19, 2006 | 3.240 | 3.240 | 3.232 | 3.232 | 5,649 | +0.00(+0.00%) |
Sep 18, 2006 | 3.232 | 3.271 | 3.139 | 3.232 | 8,514 | -0.01(-0.24%) |
Sep 15, 2006 | 3.263 | 3.435 | 3.240 | 3.240 | 19,632 | -0.02(-0.72%) |
Sep 14, 2006 | 3.279 | 3.279 | 3.263 | 3.263 | 3,852 | -0.04(-1.18%) |
Sep 13, 2006 | 3.271 | 3.364 | 3.271 | 3.302 | 7,062 | +0.05(+1.68%) |
Sep 12, 2006 | 3.271 | 3.271 | 3.201 | 3.248 | 3,338 | -0.01(-0.24%) |
Sep 11, 2006 | 3.154 | 3.310 | 2.983 | 3.255 | 5,778 | -0.12(-3.69%) |
Sep 08, 2006 | 3.349 | 3.396 | 3.349 | 3.380 | 9,694 | +0.01(+0.23%) |
Sep 07, 2006 | 3.364 | 3.380 | 3.333 | 3.372 | 3,081 | -0.05(-1.59%) |
Sep 06, 2006 | 3.497 | 3.497 | 3.349 | 3.427 | 28,930 | +0.05(+1.38%) |
Sep 05, 2006 | 3.505 | 3.505 | 3.380 | 3.380 | 4,589 | -0.12(-3.56%) |