Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 2.702 | 2.784 | 2.650 | 2.784 | 164,618 | +0.10(+3.88%) |
Nov 29, 2006 | 2.672 | 2.784 | 2.613 | 2.680 | 100,562 | -0.01(-0.28%) |
Nov 28, 2006 | 2.717 | 2.724 | 2.672 | 2.687 | 79,938 | -0.06(-2.16%) |
Nov 27, 2006 | 2.747 | 2.761 | 2.613 | 2.747 | 89,176 | +0.00(+0.00%) |
Nov 24, 2006 | 2.761 | 2.855 | 2.732 | 2.747 | 118,190 | +0.00(+0.00%) |
Nov 22, 2006 | 2.821 | 2.853 | 2.732 | 2.747 | 215,009 | -0.13(-4.64%) |
Nov 21, 2006 | 2.932 | 2.932 | 2.828 | 2.880 | 49,188 | -0.02(-0.77%) |
Nov 20, 2006 | 2.969 | 3.036 | 2.858 | 2.902 | 109,423 | -0.07(-2.25%) |
Nov 17, 2006 | 3.014 | 3.036 | 2.932 | 2.969 | 195,759 | +0.01(+0.25%) |
Nov 16, 2006 | 2.784 | 3.192 | 2.732 | 2.962 | 828,918 | +0.37(+14.33%) |
Nov 15, 2006 | 2.413 | 2.665 | 2.413 | 2.591 | 106,547 | +0.14(+5.76%) |
Nov 14, 2006 | 2.509 | 2.546 | 2.435 | 2.450 | 86,706 | -0.10(-3.79%) |
Nov 13, 2006 | 2.591 | 2.620 | 2.502 | 2.546 | 42,368 | -0.08(-2.94%) |
Nov 10, 2006 | 2.658 | 2.658 | 2.597 | 2.623 | 74,630 | -0.01(-0.45%) |
Nov 09, 2006 | 2.554 | 2.695 | 2.554 | 2.635 | 33,939 | +0.08(+3.20%) |
Nov 08, 2006 | 2.628 | 2.628 | 2.465 | 2.554 | 128,849 | -0.08(-3.10%) |
Nov 07, 2006 | 2.598 | 2.732 | 2.598 | 2.635 | 26,212 | +0.02(+0.85%) |
Nov 06, 2006 | 2.672 | 2.761 | 2.613 | 2.613 | 65,664 | -0.10(-3.56%) |
Nov 03, 2006 | 2.739 | 2.784 | 2.709 | 2.709 | 32,842 | -0.01(-0.27%) |
Nov 02, 2006 | 2.672 | 2.836 | 2.672 | 2.717 | 38,270 | -0.05(-1.88%) |
Nov 01, 2006 | 2.739 | 2.828 | 2.739 | 2.769 | 50,455 | +0.00(+0.00%) |
Oct 31, 2006 | 2.932 | 2.932 | 2.724 | 2.769 | 107,477 | -0.19(-6.52%) |
Oct 30, 2006 | 3.118 | 3.118 | 2.937 | 2.962 | 55,467 | -0.18(-5.67%) |
Oct 27, 2006 | 3.029 | 3.155 | 3.029 | 3.140 | 34,149 | +0.08(+2.67%) |
Oct 26, 2006 | 2.977 | 3.088 | 2.977 | 3.058 | 54,814 | +0.09(+3.00%) |
Oct 25, 2006 | 2.969 | 3.001 | 2.932 | 2.969 | 22,412 | +0.07(+2.30%) |
Oct 24, 2006 | 2.969 | 3.014 | 2.873 | 2.902 | 11,155 | -0.10(-3.22%) |
Oct 23, 2006 | 3.036 | 3.066 | 2.895 | 2.999 | 35,334 | -0.01(-0.25%) |
Oct 20, 2006 | 2.873 | 3.044 | 2.873 | 3.006 | 22,294 | +0.10(+3.32%) |
Oct 19, 2006 | 2.895 | 2.925 | 2.851 | 2.910 | 10,076 | -0.01(-0.51%) |
Oct 18, 2006 | 2.799 | 2.925 | 2.799 | 2.925 | 74,899 | +0.10(+3.68%) |
Oct 17, 2006 | 2.806 | 2.821 | 2.754 | 2.821 | 24,462 | +0.04(+1.33%) |
Oct 16, 2006 | 2.799 | 2.821 | 2.784 | 2.784 | 41,013 | -0.07(-2.60%) |
Oct 13, 2006 | 2.880 | 2.888 | 2.851 | 2.858 | 13,530 | -0.02(-0.80%) |
Oct 12, 2006 | 2.954 | 2.954 | 2.784 | 2.881 | 33,812 | -0.01(-0.23%) |
Oct 11, 2006 | 2.940 | 2.940 | 2.784 | 2.888 | 11,754 | +0.00(+0.00%) |
Oct 10, 2006 | 2.858 | 2.962 | 2.858 | 2.888 | 19,991 | +0.01(+0.26%) |
Oct 09, 2006 | 2.910 | 2.910 | 2.858 | 2.880 | 7,948 | -0.01(-0.26%) |
Oct 06, 2006 | 2.851 | 2.917 | 2.784 | 2.888 | 8,341 | +0.04(+1.57%) |
Oct 05, 2006 | 2.843 | 2.851 | 2.709 | 2.843 | 25,657 | +0.06(+2.13%) |
Oct 04, 2006 | 2.828 | 2.828 | 2.747 | 2.784 | 4,997 | +0.01(+0.27%) |
Oct 03, 2006 | 2.821 | 2.828 | 2.776 | 2.776 | 3,755 | -0.01(-0.53%) |
Oct 02, 2006 | 2.769 | 2.791 | 2.761 | 2.791 | 2,694 | +0.02(+0.80%) |
Sep 29, 2006 | 2.709 | 2.836 | 2.709 | 2.769 | 28,154 | -0.01(-0.27%) |
Sep 28, 2006 | 2.732 | 2.813 | 2.732 | 2.776 | 14,039 | +0.00(+0.00%) |
Sep 27, 2006 | 2.858 | 2.858 | 2.747 | 2.776 | 25,207 | -0.02(-0.80%) |
Sep 26, 2006 | 2.784 | 2.828 | 2.717 | 2.799 | 42,205 | +0.08(+3.01%) |
Sep 25, 2006 | 2.732 | 2.799 | 2.717 | 2.717 | 42,233 | -0.06(-2.14%) |
Sep 22, 2006 | 2.776 | 2.821 | 2.754 | 2.776 | 33,069 | +0.00(+0.00%) |
Sep 21, 2006 | 2.769 | 2.851 | 2.761 | 2.776 | 56,049 | -0.04(-1.32%) |
Sep 20, 2006 | 2.873 | 2.873 | 2.784 | 2.813 | 35,821 | -0.08(-2.82%) |
Sep 19, 2006 | 2.902 | 2.902 | 2.821 | 2.895 | 20,086 | -0.01(-0.26%) |
Sep 18, 2006 | 2.933 | 2.933 | 2.902 | 2.902 | 1,885 | -0.03(-1.01%) |
Sep 15, 2006 | 2.851 | 2.932 | 2.821 | 2.932 | 38,705 | +0.13(+4.77%) |
Sep 14, 2006 | 2.865 | 2.932 | 2.799 | 2.799 | 61,473 | -0.07(-2.58%) |
Sep 13, 2006 | 2.873 | 2.895 | 2.813 | 2.873 | 14,169 | +0.03(+1.04%) |
Sep 12, 2006 | 2.895 | 2.895 | 2.821 | 2.843 | 11,985 | -0.06(-2.05%) |
Sep 11, 2006 | 2.851 | 2.932 | 2.843 | 2.902 | 24,315 | +0.03(+1.03%) |
Sep 08, 2006 | 2.940 | 2.940 | 2.843 | 2.873 | 14,260 | -0.06(-2.03%) |
Sep 07, 2006 | 2.977 | 3.103 | 2.917 | 2.932 | 25,595 | -0.03(-1.00%) |
Sep 06, 2006 | 3.088 | 3.095 | 2.910 | 2.962 | 36,132 | -0.18(-5.67%) |
Sep 05, 2006 | 3.118 | 3.192 | 3.051 | 3.140 | 12,350 | -0.03(-0.94%) |