Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 4.265 | 4.336 | 4.172 | 4.229 | 17,022 | -0.02(-0.50%) |
Nov 29, 2006 | 4.222 | 4.258 | 4.158 | 4.251 | 17,729 | -0.01(-0.17%) |
Nov 28, 2006 | 4.336 | 4.514 | 4.158 | 4.258 | 23,393 | -0.04(-0.99%) |
Nov 27, 2006 | 4.272 | 4.336 | 4.272 | 4.300 | 25,006 | +0.00(+0.00%) |
Nov 24, 2006 | 4.251 | 4.322 | 4.251 | 4.300 | 3,376 | +0.00(+0.00%) |
Nov 22, 2006 | 4.300 | 4.336 | 4.263 | 4.300 | 15,732 | +0.00(+0.00%) |
Nov 21, 2006 | 4.265 | 4.336 | 4.258 | 4.300 | 7,737 | +0.04(+0.83%) |
Nov 20, 2006 | 4.229 | 4.265 | 4.158 | 4.265 | 16,391 | -0.00(-0.07%) |
Nov 17, 2006 | 4.307 | 4.307 | 4.265 | 4.268 | 9,123 | -0.04(-0.92%) |
Nov 16, 2006 | 4.236 | 4.400 | 4.236 | 4.307 | 3,446 | +0.08(+1.85%) |
Nov 15, 2006 | 4.151 | 4.286 | 4.123 | 4.229 | 17,979 | -0.04(-0.83%) |
Nov 14, 2006 | 4.337 | 4.337 | 4.265 | 4.265 | 14,103 | -0.04(-0.83%) |
Nov 13, 2006 | 4.542 | 4.542 | 4.130 | 4.300 | 8,383 | -0.23(-5.17%) |
Nov 10, 2006 | 4.398 | 4.535 | 4.336 | 4.535 | 1,470 | +0.27(+6.33%) |
Nov 09, 2006 | 4.116 | 4.336 | 4.116 | 4.265 | 14,317 | -0.07(-1.64%) |
Nov 08, 2006 | 4.407 | 4.407 | 4.336 | 4.336 | 3,221 | -0.07(-1.68%) |
Nov 07, 2006 | 4.410 | 4.410 | 4.410 | 4.410 | 0 | +0.00(+0.00%) |
Nov 06, 2006 | 4.364 | 4.528 | 4.343 | 4.410 | 2,743 | +0.02(+0.55%) |
Nov 03, 2006 | 4.158 | 4.542 | 4.158 | 4.386 | 2,250 | +0.31(+7.49%) |
Nov 02, 2006 | 4.435 | 4.553 | 4.066 | 4.080 | 22,087 | -0.52(-11.28%) |
Nov 01, 2006 | 4.435 | 4.613 | 4.435 | 4.599 | 1,194 | +0.00(+0.00%) |
Oct 31, 2006 | 4.599 | 4.599 | 4.599 | 4.599 | 0 | +0.00(+0.00%) |
Oct 30, 2006 | 4.620 | 4.620 | 4.443 | 4.599 | 2,391 | -0.02(-0.46%) |
Oct 27, 2006 | 4.471 | 4.620 | 4.371 | 4.620 | 2,678 | +0.11(+2.36%) |
Oct 26, 2006 | 4.620 | 4.620 | 4.486 | 4.514 | 20,438 | -0.10(-2.16%) |
Oct 25, 2006 | 4.620 | 4.620 | 4.507 | 4.613 | 3,683 | -0.01(-0.15%) |
Oct 24, 2006 | 4.620 | 4.620 | 4.421 | 4.620 | 7,141 | +0.00(+0.00%) |
Oct 23, 2006 | 4.620 | 4.620 | 4.514 | 4.620 | 23,910 | +0.01(+0.15%) |
Oct 20, 2006 | 4.620 | 4.620 | 4.450 | 4.613 | 8,940 | -0.04(-0.92%) |
Oct 19, 2006 | 4.265 | 4.727 | 4.235 | 4.656 | 12,370 | +0.46(+11.02%) |
Oct 18, 2006 | 4.101 | 4.251 | 4.066 | 4.194 | 33,061 | +0.00(+0.00%) |
Oct 17, 2006 | 3.909 | 4.194 | 3.909 | 4.194 | 17,812 | +0.04(+0.85%) |
Oct 16, 2006 | 4.201 | 4.208 | 3.973 | 4.158 | 32,067 | -0.05(-1.18%) |
Oct 13, 2006 | 4.158 | 4.215 | 4.144 | 4.208 | 8,110 | +0.08(+1.89%) |
Oct 12, 2006 | 4.016 | 4.258 | 3.802 | 4.130 | 44,939 | +0.04(+1.04%) |
Oct 11, 2006 | 4.381 | 4.381 | 3.874 | 4.087 | 32,112 | -0.36(-8.15%) |
Oct 10, 2006 | 4.549 | 4.549 | 4.300 | 4.450 | 6,053 | -0.02(-0.48%) |
Oct 09, 2006 | 4.549 | 4.549 | 4.272 | 4.471 | 9,963 | -0.14(-3.08%) |
Oct 06, 2006 | 4.798 | 4.798 | 4.549 | 4.613 | 4,539 | -0.04(-0.92%) |
Oct 05, 2006 | 4.464 | 4.798 | 4.464 | 4.656 | 5,333 | +0.16(+3.48%) |
Oct 04, 2006 | 4.499 | 4.585 | 4.428 | 4.499 | 6,441 | -0.04(-0.94%) |
Oct 03, 2006 | 4.620 | 4.620 | 4.542 | 4.542 | 6,337 | -0.09(-1.86%) |
Oct 02, 2006 | 4.798 | 4.798 | 4.549 | 4.628 | 15,654 | -0.15(-3.11%) |
Sep 29, 2006 | 4.905 | 4.919 | 4.634 | 4.777 | 9,123 | -0.10(-2.04%) |
Sep 28, 2006 | 4.940 | 4.940 | 4.805 | 4.876 | 3,334 | -0.04(-0.87%) |
Sep 27, 2006 | 4.919 | 4.919 | 4.919 | 4.919 | 0 | +0.00(+0.00%) |
Sep 26, 2006 | 4.890 | 4.940 | 4.805 | 4.919 | 3,095 | +0.04(+0.87%) |
Sep 25, 2006 | 4.812 | 4.876 | 4.798 | 4.876 | 4,931 | +0.04(+0.88%) |
Sep 22, 2006 | 4.905 | 4.912 | 4.833 | 4.833 | 13,857 | -0.07(-1.45%) |
Sep 21, 2006 | 5.075 | 5.075 | 4.869 | 4.905 | 16,382 | -0.07(-1.43%) |
Sep 20, 2006 | 4.983 | 4.983 | 4.940 | 4.976 | 4,396 | -0.04(-0.71%) |
Sep 19, 2006 | 4.983 | 5.054 | 4.983 | 5.011 | 6,859 | -0.04(-0.70%) |
Sep 18, 2006 | 4.997 | 5.050 | 4.997 | 5.047 | 1,399 | -0.10(-1.93%) |
Sep 15, 2006 | 5.260 | 5.260 | 5.004 | 5.146 | 5,506 | -0.04(-0.82%) |
Sep 14, 2006 | 5.260 | 5.260 | 4.940 | 5.189 | 15,413 | +0.04(+0.69%) |
Sep 13, 2006 | 4.798 | 5.153 | 4.798 | 5.153 | 15,960 | +0.11(+2.11%) |
Sep 12, 2006 | 5.260 | 5.260 | 4.991 | 5.047 | 8,757 | -0.09(-1.80%) |
Sep 11, 2006 | 5.082 | 5.266 | 4.983 | 5.139 | 17,494 | +0.16(+3.29%) |
Sep 08, 2006 | 4.976 | 4.976 | 4.933 | 4.976 | 22,111 | +0.07(+1.45%) |
Sep 07, 2006 | 4.798 | 5.082 | 4.798 | 4.905 | 12,520 | +0.04(+0.73%) |
Sep 06, 2006 | 4.656 | 4.976 | 4.620 | 4.869 | 63,056 | +0.28(+6.20%) |
Sep 05, 2006 | 4.585 | 4.606 | 4.492 | 4.585 | 14,318 | +0.14(+3.20%) |