Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.758 | 3.789 | 3.720 | 3.758 | 52,994 | -0.05(-1.40%) |
Nov 29, 2006 | 3.812 | 3.835 | 3.743 | 3.812 | 14,035 | +0.02(+0.40%) |
Nov 28, 2006 | 3.827 | 3.857 | 3.667 | 3.796 | 14,954 | -0.10(-2.54%) |
Nov 27, 2006 | 3.918 | 3.918 | 3.842 | 3.896 | 918 | -0.01(-0.20%) |
Nov 24, 2006 | 3.926 | 3.926 | 3.896 | 3.903 | 4,722 | -0.02(-0.58%) |
Nov 22, 2006 | 3.964 | 3.964 | 3.896 | 3.926 | 6,689 | -0.01(-0.19%) |
Nov 21, 2006 | 3.934 | 3.964 | 3.926 | 3.934 | 12,068 | +0.00(+0.00%) |
Nov 20, 2006 | 4.002 | 4.002 | 3.911 | 3.934 | 22,037 | -0.09(-2.27%) |
Nov 17, 2006 | 3.964 | 4.025 | 3.964 | 4.025 | 4,197 | -0.03(-0.75%) |
Nov 16, 2006 | 4.063 | 4.063 | 4.056 | 4.056 | 4,591 | +0.07(+1.72%) |
Nov 15, 2006 | 4.002 | 4.040 | 3.987 | 3.987 | 13,248 | +0.02(+0.58%) |
Nov 14, 2006 | 4.033 | 4.033 | 3.796 | 3.964 | 53,913 | -0.14(-3.53%) |
Nov 13, 2006 | 3.926 | 4.109 | 3.926 | 4.109 | 18,364 | +0.13(+3.26%) |
Nov 10, 2006 | 4.025 | 4.025 | 3.941 | 3.979 | 15,872 | -0.10(-2.43%) |
Nov 09, 2006 | 3.995 | 4.079 | 3.979 | 4.079 | 13,248 | +0.08(+1.90%) |
Nov 08, 2006 | 4.063 | 4.086 | 4.002 | 4.002 | 5,640 | +0.00(+0.00%) |
Nov 07, 2006 | 3.979 | 4.002 | 3.835 | 4.002 | 9,444 | +0.08(+2.14%) |
Nov 06, 2006 | 3.918 | 3.918 | 3.850 | 3.918 | 9,051 | -0.08(-2.10%) |
Nov 03, 2006 | 3.995 | 4.002 | 3.995 | 4.002 | 2,229 | +0.00(+0.00%) |
Nov 02, 2006 | 4.079 | 4.079 | 4.002 | 4.002 | 7,477 | +0.05(+1.16%) |
Nov 01, 2006 | 3.888 | 3.964 | 3.888 | 3.957 | 6,165 | -0.01(-0.19%) |
Oct 31, 2006 | 3.941 | 3.987 | 3.903 | 3.964 | 16,134 | -0.05(-1.33%) |
Oct 30, 2006 | 4.132 | 4.132 | 4.018 | 4.018 | 2,361 | -0.16(-3.83%) |
Oct 27, 2006 | 3.964 | 4.178 | 3.964 | 4.178 | 6,689 | +0.18(+4.38%) |
Oct 26, 2006 | 4.200 | 4.200 | 4.002 | 4.002 | 17,052 | -0.16(-3.85%) |
Oct 25, 2006 | 4.261 | 4.261 | 4.162 | 4.162 | 4,722 | -0.08(-1.80%) |
Oct 24, 2006 | 4.231 | 4.239 | 4.155 | 4.239 | 7,870 | +0.03(+0.72%) |
Oct 23, 2006 | 4.307 | 4.330 | 4.208 | 4.208 | 13,248 | -0.08(-1.95%) |
Oct 20, 2006 | 4.292 | 4.292 | 4.261 | 4.292 | 1,311 | -0.02(-0.35%) |
Oct 19, 2006 | 4.300 | 4.315 | 4.232 | 4.307 | 1,967 | +0.03(+0.71%) |
Oct 18, 2006 | 4.193 | 4.300 | 4.193 | 4.277 | 31,482 | +0.05(+1.25%) |
Oct 17, 2006 | 4.101 | 4.261 | 4.086 | 4.224 | 32,793 | +0.07(+1.67%) |
Oct 16, 2006 | 4.231 | 4.231 | 4.155 | 4.155 | 8,001 | -0.10(-2.33%) |
Oct 13, 2006 | 4.193 | 4.292 | 4.185 | 4.254 | 20,988 | +0.06(+1.45%) |
Oct 12, 2006 | 4.132 | 4.315 | 4.117 | 4.193 | 28,989 | +0.06(+1.48%) |
Oct 11, 2006 | 4.132 | 4.132 | 4.132 | 4.132 | 1,311 | +0.02(+0.56%) |
Oct 10, 2006 | 4.094 | 4.155 | 4.071 | 4.109 | 31,875 | -0.04(-0.92%) |
Oct 09, 2006 | 4.079 | 4.155 | 4.079 | 4.147 | 10,756 | +0.08(+2.06%) |
Oct 06, 2006 | 4.147 | 4.155 | 4.056 | 4.063 | 13,248 | -0.07(-1.66%) |
Oct 05, 2006 | 4.071 | 4.132 | 4.040 | 4.132 | 33,974 | +0.06(+1.50%) |
Oct 04, 2006 | 3.972 | 4.117 | 3.972 | 4.071 | 21,643 | +0.08(+1.91%) |
Oct 03, 2006 | 4.079 | 4.147 | 3.995 | 3.995 | 24,267 | -0.13(-3.14%) |
Oct 02, 2006 | 4.155 | 4.155 | 4.079 | 4.124 | 11,543 | -0.05(-1.10%) |
Sep 29, 2006 | 3.934 | 4.231 | 3.926 | 4.170 | 9,838 | +0.14(+3.40%) |
Sep 28, 2006 | 3.949 | 4.111 | 3.888 | 4.033 | 11,936 | +0.08(+2.12%) |
Sep 27, 2006 | 3.827 | 3.949 | 3.819 | 3.949 | 7,214 | +0.05(+1.17%) |
Sep 26, 2006 | 3.880 | 3.918 | 3.850 | 3.903 | 1,180 | -0.02(-0.39%) |
Sep 25, 2006 | 3.903 | 3.949 | 3.873 | 3.918 | 8,526 | -0.06(-1.53%) |
Sep 22, 2006 | 3.934 | 4.056 | 3.873 | 3.979 | 14,166 | -0.03(-0.76%) |
Sep 21, 2006 | 3.934 | 4.010 | 3.873 | 4.010 | 1,049 | +0.00(+0.00%) |
Sep 20, 2006 | 3.971 | 4.010 | 3.941 | 4.010 | 7,870 | +0.11(+2.73%) |
Sep 19, 2006 | 4.124 | 4.147 | 3.896 | 3.903 | 8,657 | -0.14(-3.58%) |
Sep 18, 2006 | 4.018 | 4.193 | 3.842 | 4.048 | 52,470 | +0.05(+1.34%) |
Sep 15, 2006 | 4.185 | 4.193 | 3.995 | 3.995 | 12,330 | -0.12(-2.96%) |
Sep 14, 2006 | 4.063 | 4.193 | 4.063 | 4.117 | 128,289 | +0.05(+1.31%) |
Sep 13, 2006 | 3.911 | 4.086 | 3.888 | 4.063 | 234,279 | +0.08(+1.91%) |
Sep 12, 2006 | 4.178 | 4.193 | 3.850 | 3.987 | 117,270 | +0.00(+0.00%) |
Sep 11, 2006 | 3.957 | 4.063 | 3.812 | 3.987 | 27,546 | -0.21(-4.91%) |
Sep 08, 2006 | 4.002 | 4.193 | 4.002 | 4.193 | 17,577 | +0.24(+6.18%) |
Sep 07, 2006 | 3.758 | 3.957 | 3.583 | 3.949 | 24,661 | +0.14(+3.60%) |
Sep 06, 2006 | 3.873 | 3.896 | 3.751 | 3.812 | 45,911 | -0.03(-0.79%) |
Sep 05, 2006 | 3.636 | 3.850 | 3.545 | 3.842 | 61,127 | -0.16(-4.00%) |