Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.730 | 3.802 | 3.438 | 3.578 | 37,833 | -0.06(-1.72%) |
Nov 29, 2006 | 3.584 | 3.925 | 3.495 | 3.641 | 190,021 | +0.16(+4.73%) |
Nov 28, 2006 | 3.757 | 3.757 | 3.450 | 3.477 | 67,360 | -0.17(-4.59%) |
Nov 27, 2006 | 3.554 | 3.745 | 3.369 | 3.644 | 148,441 | +0.29(+8.73%) |
Nov 24, 2006 | 3.285 | 3.486 | 3.253 | 3.351 | 105,388 | +0.05(+1.54%) |
Nov 22, 2006 | 3.375 | 3.557 | 3.244 | 3.300 | 291,004 | -0.27(-7.53%) |
Nov 21, 2006 | 4.175 | 4.175 | 3.533 | 3.569 | 303,482 | -0.46(-11.35%) |
Nov 20, 2006 | 4.349 | 4.376 | 3.963 | 4.026 | 280,507 | -0.42(-9.41%) |
Nov 17, 2006 | 3.850 | 4.641 | 3.793 | 4.444 | 391,125 | +0.68(+18.10%) |
Nov 16, 2006 | 3.662 | 3.804 | 3.662 | 3.763 | 103,098 | +0.07(+1.86%) |
Nov 15, 2006 | 3.509 | 3.874 | 3.417 | 3.695 | 192,114 | +0.27(+7.85%) |
Nov 14, 2006 | 3.390 | 3.435 | 3.333 | 3.426 | 58,518 | +0.13(+3.80%) |
Nov 13, 2006 | 3.285 | 3.584 | 3.251 | 3.300 | 117,006 | +0.02(+0.48%) |
Nov 10, 2006 | 3.303 | 3.435 | 3.285 | 3.285 | 63,858 | +0.02(+0.52%) |
Nov 09, 2006 | 3.226 | 3.285 | 3.217 | 3.268 | 68,328 | +0.04(+1.30%) |
Nov 08, 2006 | 3.136 | 3.285 | 3.023 | 3.226 | 49,066 | +0.15(+4.85%) |
Nov 07, 2006 | 3.205 | 3.205 | 2.987 | 3.076 | 33,337 | +0.15(+5.21%) |
Nov 06, 2006 | 2.987 | 3.584 | 2.766 | 2.924 | 93,328 | +0.01(+0.51%) |
Nov 03, 2006 | 2.837 | 2.912 | 2.834 | 2.909 | 26,902 | +0.07(+2.64%) |
Nov 02, 2006 | 2.912 | 2.912 | 2.822 | 2.834 | 11,808 | -0.05(-1.67%) |
Nov 01, 2006 | 2.942 | 2.987 | 2.876 | 2.882 | 13,452 | +0.01(+0.52%) |
Oct 31, 2006 | 2.834 | 2.963 | 2.811 | 2.867 | 46,391 | +0.07(+2.67%) |
Oct 30, 2006 | 2.817 | 2.852 | 2.718 | 2.793 | 29,828 | +0.03(+1.08%) |
Oct 27, 2006 | 2.721 | 2.763 | 2.721 | 2.763 | 12,053 | +0.04(+1.43%) |
Oct 26, 2006 | 2.748 | 2.748 | 2.718 | 2.724 | 25,140 | +0.00(+0.01%) |
Oct 25, 2006 | 2.730 | 2.763 | 2.718 | 2.724 | 36,102 | -0.00(-0.18%) |
Oct 24, 2006 | 2.763 | 2.763 | 2.729 | 2.729 | 13,225 | +0.01(+0.39%) |
Oct 23, 2006 | 2.748 | 2.748 | 2.646 | 2.718 | 3,471 | +0.06(+2.34%) |
Oct 20, 2006 | 2.748 | 2.748 | 2.643 | 2.656 | 9,709 | -0.09(-3.24%) |
Oct 19, 2006 | 2.763 | 2.763 | 2.688 | 2.745 | 43,863 | +0.07(+2.68%) |
Oct 18, 2006 | 2.688 | 2.688 | 2.555 | 2.673 | 9,793 | +0.11(+4.43%) |
Oct 17, 2006 | 2.688 | 2.688 | 2.560 | 2.560 | 14,564 | -0.11(-4.25%) |
Oct 16, 2006 | 2.688 | 2.688 | 2.658 | 2.673 | 32,744 | +0.05(+1.75%) |
Oct 13, 2006 | 2.634 | 2.673 | 2.578 | 2.627 | 14,396 | -0.02(-0.61%) |
Oct 12, 2006 | 2.539 | 2.643 | 2.539 | 2.643 | 12,217 | -0.03(-1.12%) |
Oct 11, 2006 | 2.679 | 2.733 | 2.578 | 2.673 | 34,552 | -0.01(-0.22%) |
Oct 10, 2006 | 2.682 | 2.682 | 2.575 | 2.679 | 60,875 | +0.05(+2.07%) |
Oct 09, 2006 | 2.595 | 2.727 | 2.449 | 2.625 | 118,710 | +0.21(+8.50%) |
Oct 06, 2006 | 2.282 | 2.419 | 2.282 | 2.419 | 3,689 | +0.00(+0.12%) |
Oct 05, 2006 | 2.345 | 2.419 | 2.330 | 2.416 | 13,861 | +0.07(+3.06%) |
Oct 04, 2006 | 2.419 | 2.419 | 2.299 | 2.345 | 8,872 | -0.04(-1.63%) |
Oct 03, 2006 | 2.345 | 2.448 | 2.330 | 2.383 | 11,393 | +0.07(+2.97%) |
Oct 02, 2006 | 2.318 | 2.344 | 2.315 | 2.315 | 13,958 | -0.03(-1.28%) |
Sep 29, 2006 | 2.407 | 2.407 | 2.345 | 2.345 | 1,503 | +0.01(+0.51%) |
Sep 28, 2006 | 2.351 | 2.369 | 2.330 | 2.333 | 10,064 | -0.09(-3.78%) |
Sep 27, 2006 | 2.431 | 2.434 | 2.343 | 2.424 | 13,794 | -0.01(-0.41%) |
Sep 26, 2006 | 2.461 | 2.461 | 2.415 | 2.434 | 15,066 | -0.03(-1.09%) |
Sep 25, 2006 | 2.389 | 2.500 | 2.389 | 2.461 | 15,890 | +0.07(+3.00%) |
Sep 22, 2006 | 2.383 | 2.449 | 2.380 | 2.389 | 17,708 | +0.03(+1.27%) |
Sep 21, 2006 | 2.345 | 2.383 | 2.345 | 2.360 | 9,709 | +0.03(+1.41%) |
Sep 20, 2006 | 2.449 | 2.449 | 2.327 | 2.327 | 23,714 | -0.06(-2.62%) |
Sep 19, 2006 | 2.449 | 2.449 | 2.389 | 2.389 | 9,625 | -0.01(-0.62%) |
Sep 18, 2006 | 2.434 | 2.434 | 2.389 | 2.404 | 3,629 | -0.03(-1.18%) |
Sep 15, 2006 | 2.449 | 2.449 | 2.374 | 2.433 | 11,326 | +0.01(+0.57%) |
Sep 14, 2006 | 2.434 | 2.434 | 2.389 | 2.419 | 2,678 | -0.01(-0.61%) |
Sep 13, 2006 | 2.374 | 2.434 | 2.374 | 2.434 | 4,771 | +0.00(+0.18%) |
Sep 12, 2006 | 2.430 | 2.430 | 2.430 | 2.430 | 669 | +0.01(+0.41%) |
Sep 11, 2006 | 2.449 | 2.449 | 2.419 | 2.420 | 14,229 | -0.03(-1.20%) |
Sep 08, 2006 | 2.449 | 2.449 | 2.449 | 2.449 | 5,356 | +0.03(+1.23%) |
Sep 07, 2006 | 2.449 | 2.449 | 2.409 | 2.419 | 2,008 | +0.10(+4.38%) |
Sep 06, 2006 | 2.318 | 2.318 | 2.318 | 2.318 | 334 | -0.03(-1.15%) |
Sep 05, 2006 | 2.300 | 2.345 | 2.300 | 2.345 | 19,238 | +0.04(+1.95%) |