Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 4.577 | 4.577 | 4.432 | 4.500 | 100,881 | -0.11(-2.30%) |
Nov 29, 2006 | 4.798 | 4.798 | 4.606 | 4.606 | 59,573 | -0.19(-4.02%) |
Nov 28, 2006 | 4.818 | 4.818 | 4.644 | 4.798 | 105,551 | -0.02(-0.40%) |
Nov 27, 2006 | 4.914 | 4.914 | 4.644 | 4.818 | 225,736 | -0.10(-1.96%) |
Nov 24, 2006 | 4.827 | 4.914 | 4.818 | 4.914 | 50,336 | +0.10(+2.00%) |
Nov 22, 2006 | 4.769 | 4.818 | 4.769 | 4.818 | 108,042 | +0.05(+1.01%) |
Nov 21, 2006 | 4.673 | 4.769 | 4.606 | 4.769 | 88,011 | +0.11(+2.27%) |
Nov 20, 2006 | 4.673 | 4.721 | 4.634 | 4.663 | 52,516 | -0.01(-0.21%) |
Nov 17, 2006 | 4.721 | 4.721 | 4.586 | 4.673 | 83,756 | -0.05(-1.02%) |
Nov 16, 2006 | 4.683 | 4.760 | 4.596 | 4.721 | 174,362 | +0.05(+1.03%) |
Nov 15, 2006 | 4.442 | 4.673 | 4.442 | 4.673 | 395,221 | +0.34(+7.78%) |
Nov 14, 2006 | 4.394 | 4.432 | 4.278 | 4.336 | 179,240 | -0.05(-1.10%) |
Nov 13, 2006 | 4.259 | 4.384 | 4.105 | 4.384 | 636,422 | +0.14(+3.41%) |
Nov 10, 2006 | 4.239 | 4.278 | 4.144 | 4.239 | 105,862 | +0.04(+0.92%) |
Nov 09, 2006 | 4.201 | 4.220 | 4.143 | 4.201 | 529,625 | +0.00(+0.00%) |
Nov 08, 2006 | 4.076 | 4.220 | 4.030 | 4.201 | 225,529 | +0.12(+2.83%) |
Nov 07, 2006 | 3.912 | 4.104 | 3.902 | 4.085 | 375,294 | +0.20(+5.21%) |
Nov 06, 2006 | 3.873 | 3.931 | 3.777 | 3.883 | 309,493 | -0.03(-0.74%) |
Nov 03, 2006 | 3.912 | 3.950 | 3.864 | 3.912 | 234,039 | +0.06(+1.50%) |
Nov 02, 2006 | 3.864 | 3.950 | 3.835 | 3.854 | 151,840 | -0.01(-0.25%) |
Nov 01, 2006 | 3.902 | 3.950 | 3.806 | 3.864 | 45,873 | -0.07(-1.72%) |
Oct 31, 2006 | 3.854 | 3.950 | 3.854 | 3.931 | 58,639 | +0.03(+0.74%) |
Oct 30, 2006 | 3.844 | 3.950 | 3.844 | 3.902 | 112,090 | +0.04(+1.00%) |
Oct 27, 2006 | 3.873 | 3.902 | 3.845 | 3.864 | 28,956 | -0.01(-0.25%) |
Oct 26, 2006 | 3.844 | 3.931 | 3.767 | 3.873 | 25,739 | +0.01(+0.25%) |
Oct 25, 2006 | 3.950 | 3.970 | 3.854 | 3.864 | 571,140 | -0.13(-3.37%) |
Oct 24, 2006 | 4.085 | 4.085 | 3.979 | 3.999 | 71,924 | -0.09(-2.12%) |
Oct 23, 2006 | 4.018 | 4.085 | 3.979 | 4.085 | 76,906 | +0.07(+1.68%) |
Oct 20, 2006 | 3.902 | 4.027 | 3.854 | 4.018 | 53,969 | +0.08(+1.96%) |
Oct 19, 2006 | 3.835 | 3.979 | 3.806 | 3.941 | 81,991 | +0.11(+2.76%) |
Oct 18, 2006 | 3.806 | 3.835 | 3.806 | 3.835 | 150,698 | +0.02(+0.51%) |
Oct 17, 2006 | 3.825 | 3.854 | 3.767 | 3.816 | 36,740 | -0.02(-0.50%) |
Oct 16, 2006 | 3.844 | 3.864 | 3.729 | 3.835 | 228,020 | -0.07(-1.73%) |
Oct 13, 2006 | 3.806 | 3.941 | 3.806 | 3.902 | 74,519 | +0.05(+1.25%) |
Oct 12, 2006 | 3.777 | 3.854 | 3.613 | 3.854 | 144,679 | +0.08(+2.04%) |
Oct 11, 2006 | 3.777 | 3.844 | 3.748 | 3.777 | 165,540 | -0.06(-1.51%) |
Oct 10, 2006 | 3.864 | 4.047 | 3.806 | 3.835 | 125,997 | -0.19(-4.78%) |
Oct 09, 2006 | 3.999 | 4.095 | 3.950 | 4.027 | 82,614 | -0.08(-1.88%) |
Oct 06, 2006 | 4.047 | 4.182 | 4.047 | 4.105 | 58,639 | -0.05(-1.16%) |
Oct 05, 2006 | 4.288 | 4.288 | 4.056 | 4.153 | 94,965 | -0.09(-2.05%) |
Oct 04, 2006 | 4.143 | 4.288 | 4.143 | 4.239 | 46,496 | +0.00(+0.00%) |
Oct 03, 2006 | 4.114 | 4.278 | 4.085 | 4.239 | 86,350 | +0.12(+2.80%) |
Oct 02, 2006 | 3.950 | 4.124 | 3.950 | 4.124 | 22,314 | +0.12(+2.88%) |
Sep 29, 2006 | 3.854 | 4.047 | 3.854 | 4.008 | 115,930 | +0.15(+4.00%) |
Sep 28, 2006 | 3.950 | 3.989 | 3.700 | 3.854 | 146,235 | -0.11(-2.68%) |
Sep 27, 2006 | 3.883 | 4.047 | 3.854 | 3.960 | 228,227 | -0.01(-0.24%) |
Sep 26, 2006 | 4.124 | 4.143 | 3.854 | 3.970 | 537,513 | -0.18(-4.41%) |
Sep 25, 2006 | 4.239 | 4.355 | 4.153 | 4.153 | 55,733 | -0.17(-4.01%) |
Sep 22, 2006 | 4.317 | 4.336 | 4.143 | 4.326 | 260,505 | +0.01(+0.22%) |
Sep 21, 2006 | 4.432 | 4.480 | 4.201 | 4.317 | 140,112 | -0.12(-2.61%) |
Sep 20, 2006 | 4.211 | 4.577 | 4.143 | 4.432 | 766,986 | +0.22(+5.26%) |
Sep 19, 2006 | 4.133 | 4.239 | 4.056 | 4.211 | 335,751 | +0.07(+1.63%) |
Sep 18, 2006 | 4.143 | 4.239 | 4.114 | 4.143 | 53,761 | +0.00(+0.00%) |
Sep 15, 2006 | 4.133 | 4.143 | 4.047 | 4.143 | 186,194 | +0.09(+2.14%) |
Sep 14, 2006 | 4.133 | 4.133 | 3.999 | 4.056 | 147,792 | -0.07(-1.64%) |
Sep 13, 2006 | 4.153 | 4.201 | 4.047 | 4.124 | 184,014 | -0.03(-0.70%) |
Sep 12, 2006 | 4.056 | 4.153 | 4.027 | 4.153 | 394,909 | +0.10(+2.38%) |
Sep 11, 2006 | 3.999 | 4.124 | 3.893 | 4.056 | 231,341 | +0.11(+2.68%) |
Sep 08, 2006 | 3.854 | 3.950 | 3.854 | 3.950 | 14,322 | +0.09(+2.24%) |
Sep 07, 2006 | 3.873 | 3.902 | 3.854 | 3.864 | 65,593 | -0.10(-2.43%) |
Sep 06, 2006 | 3.979 | 3.979 | 3.950 | 3.960 | 56,045 | +0.03(+0.74%) |
Sep 05, 2006 | 3.873 | 4.056 | 3.864 | 3.931 | 107,004 | +0.06(+1.49%) |