Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.317 | 3.317 | 3.134 | 3.188 | 197,548 | +0.03(+1.10%) |
Nov 29, 2006 | 3.149 | 3.366 | 3.074 | 3.154 | 380,779 | +0.04(+1.27%) |
Nov 28, 2006 | 3.134 | 3.159 | 3.069 | 3.114 | 124,441 | -0.01(-0.32%) |
Nov 27, 2006 | 3.134 | 3.168 | 3.094 | 3.124 | 195,847 | -0.03(-0.94%) |
Nov 24, 2006 | 3.168 | 3.168 | 3.139 | 3.154 | 45,868 | -0.02(-0.62%) |
Nov 22, 2006 | 3.218 | 3.228 | 3.168 | 3.173 | 156,030 | -0.04(-1.23%) |
Nov 21, 2006 | 3.099 | 3.213 | 3.094 | 3.213 | 266,714 | +0.11(+3.67%) |
Nov 20, 2006 | 3.030 | 3.149 | 3.005 | 3.099 | 177,363 | +0.05(+1.79%) |
Nov 17, 2006 | 3.030 | 3.064 | 2.985 | 3.045 | 110,378 | -0.00(-0.16%) |
Nov 16, 2006 | 2.975 | 3.119 | 2.975 | 3.050 | 293,171 | +0.07(+2.50%) |
Nov 15, 2006 | 2.762 | 3.015 | 2.762 | 2.975 | 315,564 | +0.20(+7.13%) |
Nov 14, 2006 | 2.822 | 2.822 | 2.723 | 2.777 | 175,118 | -0.01(-0.53%) |
Nov 13, 2006 | 2.847 | 2.847 | 2.767 | 2.792 | 186,594 | -0.05(-1.91%) |
Nov 10, 2006 | 2.842 | 2.906 | 2.837 | 2.847 | 99,654 | -0.01(-0.35%) |
Nov 09, 2006 | 2.871 | 2.931 | 2.847 | 2.857 | 210,881 | -0.02(-0.86%) |
Nov 08, 2006 | 2.782 | 2.906 | 2.777 | 2.881 | 190,331 | +0.07(+2.65%) |
Nov 07, 2006 | 2.723 | 2.871 | 2.673 | 2.807 | 540,859 | +0.14(+5.39%) |
Nov 06, 2006 | 2.970 | 3.060 | 2.451 | 2.663 | 1,218,019 | -0.40(-12.95%) |
Nov 03, 2006 | 2.995 | 3.074 | 2.970 | 3.060 | 271,861 | +0.05(+1.81%) |
Nov 02, 2006 | 3.144 | 3.144 | 2.990 | 3.005 | 269,814 | -0.14(-4.56%) |
Nov 01, 2006 | 3.069 | 3.188 | 2.995 | 3.149 | 301,127 | +0.08(+2.58%) |
Oct 31, 2006 | 3.015 | 3.114 | 3.010 | 3.069 | 102,258 | +0.04(+1.47%) |
Oct 30, 2006 | 3.020 | 3.109 | 3.005 | 3.025 | 160,302 | +0.01(+0.49%) |
Oct 27, 2006 | 2.951 | 3.055 | 2.951 | 3.010 | 231,010 | +0.03(+1.00%) |
Oct 26, 2006 | 2.985 | 3.010 | 2.927 | 2.980 | 146,294 | +0.02(+0.67%) |
Oct 25, 2006 | 2.990 | 3.055 | 2.946 | 2.961 | 143,937 | -0.03(-0.99%) |
Oct 24, 2006 | 3.060 | 3.074 | 2.985 | 2.990 | 194,128 | -0.04(-1.47%) |
Oct 23, 2006 | 3.045 | 3.069 | 2.975 | 3.035 | 173,476 | +0.02(+0.66%) |
Oct 20, 2006 | 3.045 | 3.058 | 2.975 | 3.015 | 191,031 | -0.03(-0.98%) |
Oct 19, 2006 | 3.134 | 3.134 | 3.005 | 3.045 | 188,103 | -0.09(-3.00%) |
Oct 18, 2006 | 3.253 | 3.253 | 3.114 | 3.139 | 274,644 | -0.01(-0.47%) |
Oct 17, 2006 | 3.005 | 3.168 | 2.985 | 3.154 | 476,388 | +0.17(+5.64%) |
Oct 16, 2006 | 2.832 | 3.020 | 2.817 | 2.985 | 348,680 | +0.17(+5.98%) |
Oct 13, 2006 | 2.728 | 2.822 | 2.723 | 2.817 | 134,892 | +0.09(+3.27%) |
Oct 12, 2006 | 2.762 | 2.797 | 2.723 | 2.728 | 303,943 | -0.05(-1.96%) |
Oct 11, 2006 | 2.758 | 2.795 | 2.758 | 2.782 | 101,046 | +0.01(+0.36%) |
Oct 10, 2006 | 2.792 | 2.822 | 2.767 | 2.772 | 97,368 | -0.02(-0.88%) |
Oct 09, 2006 | 2.822 | 2.842 | 2.792 | 2.797 | 52,610 | -0.03(-1.22%) |
Oct 06, 2006 | 2.797 | 2.861 | 2.782 | 2.832 | 123,176 | +0.02(+0.70%) |
Oct 05, 2006 | 2.812 | 2.832 | 2.797 | 2.812 | 144,945 | +0.00(+0.00%) |
Oct 04, 2006 | 2.718 | 2.837 | 2.718 | 2.812 | 210,382 | +0.09(+3.46%) |
Oct 03, 2006 | 2.753 | 2.827 | 2.718 | 2.718 | 426,166 | -0.05(-1.96%) |
Oct 02, 2006 | 2.965 | 2.970 | 2.728 | 2.772 | 559,820 | -0.18(-6.04%) |
Sep 29, 2006 | 2.951 | 3.010 | 2.946 | 2.951 | 127,610 | -0.00(-0.17%) |
Sep 28, 2006 | 3.000 | 3.050 | 2.941 | 2.956 | 258,893 | -0.07(-2.29%) |
Sep 27, 2006 | 3.015 | 3.055 | 2.995 | 3.025 | 138,128 | -0.01(-0.33%) |
Sep 26, 2006 | 3.074 | 3.074 | 2.975 | 3.035 | 251,136 | -0.06(-1.92%) |
Sep 25, 2006 | 3.114 | 3.119 | 2.995 | 3.094 | 297,851 | -0.00(-0.16%) |
Sep 22, 2006 | 3.104 | 3.144 | 3.045 | 3.099 | 188,474 | -0.02(-0.79%) |
Sep 21, 2006 | 3.114 | 3.188 | 3.104 | 3.124 | 301,281 | +0.00(+0.00%) |
Sep 20, 2006 | 3.183 | 3.198 | 3.119 | 3.124 | 318,949 | -0.06(-1.87%) |
Sep 19, 2006 | 3.223 | 3.233 | 3.159 | 3.183 | 260,339 | -0.02(-0.77%) |
Sep 18, 2006 | 3.178 | 3.248 | 3.154 | 3.208 | 455,879 | +0.03(+0.93%) |
Sep 15, 2006 | 3.163 | 3.203 | 3.119 | 3.178 | 731,821 | +0.07(+2.23%) |
Sep 14, 2006 | 3.168 | 3.243 | 3.060 | 3.109 | 1,871,968 | +0.03(+1.13%) |
Sep 13, 2006 | 3.787 | 3.787 | 2.931 | 3.074 | 4,189,643 | -0.64(-17.31%) |
Sep 12, 2006 | 3.966 | 4.030 | 3.644 | 3.718 | 766,711 | -0.33(-8.08%) |
Sep 11, 2006 | 4.654 | 4.654 | 4.045 | 4.045 | 659,055 | -0.61(-13.18%) |
Sep 08, 2006 | 4.718 | 4.718 | 4.659 | 4.659 | 143,016 | -0.06(-1.36%) |
Sep 07, 2006 | 4.748 | 4.782 | 4.673 | 4.723 | 171,895 | -0.05(-1.14%) |
Sep 06, 2006 | 4.718 | 4.807 | 4.678 | 4.777 | 91,461 | +0.05(+1.15%) |
Sep 05, 2006 | 4.683 | 4.763 | 4.634 | 4.723 | 181,819 | -0.00(-0.10%) |