Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 2.769 | 2.865 | 2.764 | 2.831 | 1,262,400 | +0.05(+1.98%) |
Nov 29, 2006 | 2.736 | 2.791 | 2.736 | 2.776 | 1,255,200 | +0.05(+1.74%) |
Nov 28, 2006 | 2.760 | 2.761 | 2.694 | 2.729 | 1,225,600 | -0.05(-1.71%) |
Nov 27, 2006 | 2.868 | 2.870 | 2.759 | 2.776 | 1,007,200 | -0.09(-3.22%) |
Nov 24, 2006 | 2.857 | 2.891 | 2.846 | 2.869 | 377,600 | +0.01(+0.39%) |
Nov 22, 2006 | 2.849 | 2.869 | 2.832 | 2.857 | 424,000 | +0.01(+0.35%) |
Nov 21, 2006 | 2.829 | 2.860 | 2.796 | 2.848 | 612,800 | +0.01(+0.44%) |
Nov 20, 2006 | 2.781 | 2.839 | 2.768 | 2.835 | 1,420,000 | +0.04(+1.39%) |
Nov 17, 2006 | 2.836 | 2.836 | 2.764 | 2.796 | 1,117,600 | -0.01(-0.53%) |
Nov 16, 2006 | 2.819 | 2.837 | 2.790 | 2.811 | 732,000 | +0.00(+0.18%) |
Nov 15, 2006 | 2.784 | 2.831 | 2.776 | 2.806 | 1,418,400 | +0.03(+1.26%) |
Nov 14, 2006 | 2.670 | 2.776 | 2.658 | 2.771 | 1,549,600 | +0.11(+4.28%) |
Nov 13, 2006 | 2.676 | 2.689 | 2.656 | 2.658 | 640,000 | -0.02(-0.65%) |
Nov 10, 2006 | 2.650 | 2.686 | 2.632 | 2.675 | 1,133,600 | +0.03(+1.13%) |
Nov 09, 2006 | 2.688 | 2.688 | 2.623 | 2.645 | 1,963,200 | -0.03(-1.26%) |
Nov 08, 2006 | 2.641 | 2.691 | 2.625 | 2.679 | 1,427,200 | +0.04(+1.42%) |
Nov 07, 2006 | 2.679 | 2.686 | 2.627 | 2.641 | 1,364,000 | -0.04(-1.40%) |
Nov 06, 2006 | 2.584 | 2.699 | 2.560 | 2.679 | 2,091,200 | +0.11(+4.43%) |
Nov 03, 2006 | 2.611 | 2.681 | 2.531 | 2.565 | 2,417,600 | -0.00(-0.15%) |
Nov 02, 2006 | 2.619 | 2.658 | 2.567 | 2.569 | 4,117,600 | -0.04(-1.67%) |
Nov 01, 2006 | 2.756 | 2.809 | 2.611 | 2.612 | 21,053,600 | -0.69(-20.89%) |
Oct 31, 2006 | 3.226 | 3.311 | 3.226 | 3.303 | 1,967,200 | +0.08(+2.36%) |
Oct 30, 2006 | 3.144 | 3.231 | 3.144 | 3.226 | 1,011,200 | +0.07(+2.30%) |
Oct 27, 2006 | 3.189 | 3.189 | 3.139 | 3.154 | 3,466,400 | -0.04(-1.10%) |
Oct 26, 2006 | 3.163 | 3.190 | 3.125 | 3.189 | 2,600,800 | +0.03(+0.87%) |
Oct 25, 2006 | 3.163 | 3.200 | 3.143 | 3.161 | 704,000 | +0.01(+0.24%) |
Oct 24, 2006 | 3.139 | 3.174 | 3.132 | 3.154 | 796,800 | +0.01(+0.28%) |
Oct 23, 2006 | 3.184 | 3.190 | 3.138 | 3.145 | 879,200 | -0.03(-0.98%) |
Oct 20, 2006 | 3.228 | 3.228 | 3.163 | 3.176 | 1,089,600 | -0.04(-1.32%) |
Oct 19, 2006 | 3.169 | 3.224 | 3.156 | 3.219 | 1,416,800 | +0.02(+0.78%) |
Oct 18, 2006 | 3.235 | 3.274 | 3.180 | 3.194 | 802,400 | -0.04(-1.24%) |
Oct 17, 2006 | 3.235 | 3.250 | 3.220 | 3.234 | 828,800 | -0.01(-0.42%) |
Oct 16, 2006 | 3.200 | 3.263 | 3.200 | 3.248 | 712,800 | +0.04(+1.29%) |
Oct 13, 2006 | 3.240 | 3.250 | 3.199 | 3.206 | 729,600 | -0.03(-0.97%) |
Oct 12, 2006 | 3.159 | 3.245 | 3.156 | 3.237 | 655,200 | +0.09(+2.82%) |
Oct 11, 2006 | 3.166 | 3.217 | 3.125 | 3.149 | 580,800 | -0.02(-0.51%) |
Oct 10, 2006 | 3.161 | 3.176 | 3.115 | 3.165 | 1,630,400 | +0.00(+0.12%) |
Oct 09, 2006 | 3.138 | 3.171 | 3.049 | 3.161 | 468,000 | +0.03(+1.08%) |
Oct 06, 2006 | 3.125 | 3.152 | 3.092 | 3.127 | 426,400 | -0.01(-0.20%) |
Oct 05, 2006 | 3.094 | 3.154 | 3.090 | 3.134 | 619,200 | +0.04(+1.29%) |
Oct 04, 2006 | 3.018 | 3.094 | 3.018 | 3.094 | 1,141,600 | +0.06(+2.10%) |
Oct 03, 2006 | 2.978 | 3.054 | 2.970 | 3.030 | 1,219,200 | +0.04(+1.34%) |
Oct 02, 2006 | 3.007 | 3.024 | 2.958 | 2.990 | 2,111,200 | -0.03(-0.99%) |
Sep 29, 2006 | 3.087 | 3.125 | 3.000 | 3.020 | 1,005,600 | -0.09(-2.78%) |
Sep 28, 2006 | 3.165 | 3.180 | 3.104 | 3.106 | 1,343,200 | -0.05(-1.66%) |
Sep 27, 2006 | 3.189 | 3.243 | 3.119 | 3.159 | 957,600 | -0.03(-0.90%) |
Sep 26, 2006 | 3.106 | 3.225 | 3.098 | 3.188 | 1,792,800 | +0.07(+2.20%) |
Sep 25, 2006 | 3.109 | 3.156 | 3.062 | 3.119 | 3,279,200 | +0.02(+0.73%) |
Sep 22, 2006 | 3.062 | 3.105 | 3.009 | 3.096 | 1,043,200 | +0.02(+0.57%) |
Sep 21, 2006 | 3.169 | 3.171 | 3.049 | 3.079 | 1,737,600 | -0.09(-2.84%) |
Sep 20, 2006 | 3.135 | 3.194 | 3.064 | 3.169 | 1,840,800 | +0.03(+1.04%) |
Sep 19, 2006 | 3.375 | 3.376 | 3.044 | 3.136 | 4,633,600 | -0.36(-10.26%) |
Sep 18, 2006 | 3.505 | 3.544 | 3.440 | 3.495 | 557,600 | -0.05(-1.38%) |
Sep 15, 2006 | 3.554 | 3.562 | 3.500 | 3.544 | 1,172,800 | +0.01(+0.18%) |
Sep 14, 2006 | 3.486 | 3.570 | 3.482 | 3.538 | 856,000 | +0.04(+1.11%) |
Sep 13, 2006 | 3.506 | 3.525 | 3.458 | 3.499 | 1,749,600 | +0.00(+0.00%) |
Sep 12, 2006 | 3.350 | 3.521 | 3.350 | 3.499 | 1,530,400 | +0.14(+4.28%) |
Sep 11, 2006 | 3.369 | 3.394 | 3.317 | 3.355 | 647,200 | -0.01(-0.37%) |
Sep 08, 2006 | 3.356 | 3.417 | 3.334 | 3.368 | 718,400 | +0.02(+0.56%) |
Sep 07, 2006 | 3.346 | 3.386 | 3.325 | 3.349 | 1,387,200 | +0.00(+0.07%) |
Sep 06, 2006 | 3.421 | 3.429 | 3.339 | 3.346 | 668,000 | -0.08(-2.19%) |
Sep 05, 2006 | 3.406 | 3.434 | 3.395 | 3.421 | 998,400 | +0.01(+0.40%) |