Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 2.323 | 2.366 | 2.302 | 2.359 | 18,258,720 | +0.04(+1.54%) |
Nov 29, 2006 | 2.300 | 2.344 | 2.299 | 2.323 | 14,606,263 | +0.03(+1.47%) |
Nov 28, 2006 | 2.315 | 2.348 | 2.279 | 2.289 | 16,559,627 | -0.03(-1.11%) |
Nov 27, 2006 | 2.384 | 2.390 | 2.306 | 2.315 | 20,017,222 | -0.07(-2.89%) |
Nov 24, 2006 | 2.329 | 2.407 | 2.328 | 2.384 | 18,938,358 | +0.06(+2.37%) |
Nov 22, 2006 | 2.243 | 2.364 | 2.243 | 2.329 | 27,635,816 | +0.10(+4.42%) |
Nov 21, 2006 | 2.134 | 2.312 | 2.093 | 2.230 | 60,240,588 | +0.08(+3.60%) |
Nov 20, 2006 | 2.242 | 2.242 | 2.133 | 2.153 | 32,935,086 | -0.02(-1.12%) |
Nov 17, 2006 | 2.198 | 2.198 | 2.156 | 2.177 | 20,247,728 | -0.02(-1.01%) |
Nov 16, 2006 | 2.228 | 2.228 | 2.178 | 2.200 | 14,489,822 | -0.02(-0.87%) |
Nov 15, 2006 | 2.237 | 2.266 | 2.211 | 2.219 | 9,724,043 | -0.02(-0.70%) |
Nov 14, 2006 | 2.202 | 2.238 | 2.163 | 2.235 | 18,150,596 | +0.03(+1.55%) |
Nov 13, 2006 | 2.205 | 2.249 | 2.200 | 2.200 | 15,891,871 | +0.00(+0.00%) |
Nov 10, 2006 | 2.188 | 2.206 | 2.172 | 2.200 | 16,043,958 | +0.01(+0.58%) |
Nov 09, 2006 | 2.252 | 2.252 | 2.184 | 2.188 | 16,804,392 | -0.05(-2.40%) |
Nov 08, 2006 | 2.226 | 2.267 | 2.211 | 2.242 | 10,345,459 | +0.01(+0.43%) |
Nov 07, 2006 | 2.241 | 2.293 | 2.204 | 2.232 | 14,657,355 | -0.01(-0.41%) |
Nov 06, 2006 | 2.262 | 2.276 | 2.230 | 2.241 | 10,031,781 | -0.01(-0.49%) |
Nov 03, 2006 | 2.188 | 2.264 | 2.188 | 2.252 | 28,406,942 | +0.14(+6.40%) |
Nov 02, 2006 | 2.091 | 2.136 | 2.062 | 2.117 | 11,045,296 | +0.01(+0.42%) |
Nov 01, 2006 | 2.155 | 2.166 | 2.098 | 2.108 | 9,802,462 | -0.04(-1.90%) |
Oct 31, 2006 | 2.144 | 2.157 | 2.115 | 2.149 | 14,849,839 | +0.01(+0.33%) |
Oct 30, 2006 | 2.163 | 2.170 | 2.123 | 2.142 | 15,317,981 | -0.03(-1.45%) |
Oct 27, 2006 | 2.170 | 2.193 | 2.143 | 2.173 | 9,845,237 | +0.00(+0.16%) |
Oct 26, 2006 | 2.110 | 2.177 | 2.109 | 2.170 | 10,882,516 | +0.08(+3.78%) |
Oct 25, 2006 | 2.134 | 2.157 | 2.078 | 2.091 | 11,796,224 | -0.05(-2.40%) |
Oct 24, 2006 | 2.177 | 2.219 | 2.120 | 2.142 | 17,129,952 | -0.05(-2.28%) |
Oct 23, 2006 | 2.146 | 2.200 | 2.125 | 2.192 | 11,148,667 | +0.04(+1.64%) |
Oct 20, 2006 | 2.153 | 2.177 | 2.118 | 2.157 | 10,105,448 | -0.00(-0.04%) |
Oct 19, 2006 | 2.145 | 2.174 | 2.116 | 2.158 | 8,003,562 | +0.01(+0.57%) |
Oct 18, 2006 | 2.168 | 2.185 | 2.129 | 2.145 | 8,775,877 | -0.01(-0.33%) |
Oct 17, 2006 | 2.178 | 2.187 | 2.136 | 2.152 | 7,928,707 | -0.03(-1.18%) |
Oct 16, 2006 | 2.190 | 2.196 | 2.168 | 2.178 | 8,408,731 | +0.00(+0.08%) |
Oct 13, 2006 | 2.144 | 2.216 | 2.142 | 2.176 | 36,803,792 | +0.06(+2.88%) |
Oct 12, 2006 | 2.066 | 2.134 | 2.058 | 2.115 | 19,231,838 | +0.05(+2.49%) |
Oct 11, 2006 | 2.019 | 2.089 | 2.004 | 2.064 | 21,697,306 | +0.04(+2.21%) |
Oct 10, 2006 | 2.033 | 2.035 | 1.982 | 2.019 | 20,721,812 | -0.00(-0.12%) |
Oct 09, 2006 | 1.999 | 2.026 | 1.976 | 2.022 | 6,237,930 | +0.02(+0.92%) |
Oct 06, 2006 | 2.030 | 2.030 | 1.980 | 2.003 | 9,482,843 | -0.03(-1.29%) |
Oct 05, 2006 | 2.030 | 2.051 | 2.002 | 2.030 | 8,059,406 | +0.01(+0.52%) |
Oct 04, 2006 | 1.991 | 2.028 | 1.981 | 2.019 | 8,812,711 | +0.03(+1.39%) |
Oct 03, 2006 | 1.938 | 2.000 | 1.921 | 1.991 | 14,578,935 | +0.05(+2.62%) |
Oct 02, 2006 | 1.965 | 1.968 | 1.926 | 1.940 | 10,808,849 | -0.01(-0.37%) |
Sep 29, 2006 | 1.967 | 1.983 | 1.945 | 1.948 | 8,908,953 | -0.02(-0.77%) |
Sep 28, 2006 | 1.988 | 2.016 | 1.946 | 1.963 | 27,273,422 | -0.02(-1.21%) |
Sep 27, 2006 | 2.030 | 2.047 | 1.981 | 1.987 | 19,294,810 | -0.04(-2.16%) |
Sep 26, 2006 | 2.024 | 2.051 | 2.000 | 2.030 | 14,299,713 | +0.01(+0.56%) |
Sep 25, 2006 | 1.999 | 2.037 | 1.951 | 2.019 | 20,676,660 | +0.04(+1.80%) |
Sep 22, 2006 | 2.056 | 2.056 | 1.881 | 1.983 | 53,028,352 | -0.07(-3.52%) |
Sep 21, 2006 | 2.094 | 2.094 | 2.043 | 2.056 | 21,147,180 | +0.02(+0.99%) |
Sep 20, 2006 | 2.003 | 2.063 | 2.003 | 2.035 | 22,070,392 | +0.02(+0.83%) |
Sep 19, 2006 | 2.022 | 2.024 | 1.965 | 2.019 | 14,766,667 | -0.01(-0.37%) |
Sep 18, 2006 | 2.037 | 2.049 | 1.993 | 2.026 | 16,213,867 | +0.02(+1.05%) |
Sep 15, 2006 | 2.005 | 2.011 | 1.969 | 2.005 | 22,211,786 | +0.02(+1.00%) |
Sep 14, 2006 | 2.009 | 2.012 | 1.951 | 1.985 | 16,420,610 | -0.03(-1.61%) |
Sep 13, 2006 | 1.990 | 2.020 | 1.952 | 2.018 | 12,758,648 | +0.03(+1.42%) |
Sep 12, 2006 | 1.919 | 2.012 | 1.908 | 1.990 | 18,330,010 | +0.07(+3.68%) |
Sep 11, 2006 | 1.884 | 1.929 | 1.857 | 1.919 | 15,515,219 | +0.04(+1.90%) |
Sep 08, 2006 | 1.875 | 1.900 | 1.856 | 1.883 | 19,060,740 | +0.04(+2.43%) |
Sep 07, 2006 | 1.829 | 1.855 | 1.785 | 1.839 | 12,529,329 | +0.00(+0.07%) |
Sep 06, 2006 | 1.834 | 1.865 | 1.822 | 1.837 | 16,535,863 | -0.02(-1.18%) |
Sep 05, 2006 | 1.821 | 1.867 | 1.816 | 1.859 | 9,229,761 | +0.04(+2.13%) |