Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 2.098 | 2.174 | 2.098 | 2.168 | 269,576 | +0.07(+3.41%) |
Nov 29, 2006 | 2.014 | 2.097 | 2.007 | 2.097 | 249,006 | +0.10(+5.26%) |
Nov 28, 2006 | 2.006 | 2.083 | 1.989 | 1.992 | 292,378 | -0.02(-0.77%) |
Nov 27, 2006 | 2.135 | 2.153 | 1.997 | 2.007 | 266,477 | -0.17(-7.97%) |
Nov 24, 2006 | 2.149 | 2.187 | 2.136 | 2.181 | 68,887 | +0.01(+0.65%) |
Nov 22, 2006 | 2.174 | 2.174 | 2.161 | 2.167 | 48,824 | -0.01(-0.32%) |
Nov 21, 2006 | 2.172 | 2.185 | 2.141 | 2.174 | 149,340 | -0.00(-0.18%) |
Nov 20, 2006 | 2.174 | 2.213 | 2.158 | 2.178 | 87,818 | +0.01(+0.47%) |
Nov 17, 2006 | 2.203 | 2.203 | 2.138 | 2.168 | 123,618 | -0.03(-1.59%) |
Nov 16, 2006 | 2.237 | 2.247 | 2.165 | 2.203 | 368,675 | -0.05(-2.21%) |
Nov 15, 2006 | 2.134 | 2.275 | 2.134 | 2.253 | 353,308 | +0.01(+0.55%) |
Nov 14, 2006 | 2.135 | 2.242 | 2.086 | 2.240 | 219,524 | +0.10(+4.91%) |
Nov 13, 2006 | 2.021 | 2.135 | 2.021 | 2.135 | 373,002 | +0.11(+5.32%) |
Nov 10, 2006 | 1.908 | 2.037 | 1.908 | 2.028 | 393,547 | +0.11(+5.79%) |
Nov 09, 2006 | 1.941 | 1.941 | 1.890 | 1.916 | 330,703 | -0.02(-0.80%) |
Nov 08, 2006 | 1.860 | 1.934 | 1.813 | 1.932 | 377,587 | +0.18(+10.27%) |
Nov 07, 2006 | 1.670 | 1.774 | 1.670 | 1.752 | 371,569 | +0.08(+4.50%) |
Nov 06, 2006 | 1.829 | 1.829 | 1.632 | 1.677 | 604,787 | -0.14(-7.54%) |
Nov 03, 2006 | 1.766 | 1.850 | 1.766 | 1.813 | 209,376 | +0.05(+2.77%) |
Nov 02, 2006 | 1.736 | 1.767 | 1.706 | 1.764 | 250,199 | +0.10(+5.77%) |
Nov 01, 2006 | 1.827 | 1.827 | 1.652 | 1.668 | 387,245 | -0.15(-8.24%) |
Oct 31, 2006 | 1.847 | 1.861 | 1.818 | 1.818 | 95,802 | -0.05(-2.42%) |
Oct 30, 2006 | 1.791 | 1.863 | 1.786 | 1.863 | 71,918 | +0.06(+3.18%) |
Oct 27, 2006 | 1.854 | 1.854 | 1.798 | 1.805 | 124,846 | -0.06(-3.33%) |
Oct 26, 2006 | 1.864 | 1.871 | 1.833 | 1.868 | 123,412 | +0.00(+0.25%) |
Oct 25, 2006 | 1.860 | 1.864 | 1.820 | 1.863 | 82,615 | -0.00(-0.04%) |
Oct 24, 2006 | 1.840 | 1.878 | 1.825 | 1.864 | 116,407 | +0.03(+1.39%) |
Oct 23, 2006 | 1.843 | 1.866 | 1.825 | 1.838 | 96,669 | -0.02(-1.25%) |
Oct 20, 2006 | 1.864 | 1.865 | 1.851 | 1.861 | 56,937 | +0.00(+0.04%) |
Oct 19, 2006 | 1.843 | 1.866 | 1.836 | 1.861 | 150,078 | +0.01(+0.38%) |
Oct 18, 2006 | 1.868 | 1.929 | 1.843 | 1.854 | 68,707 | -0.01(-0.42%) |
Oct 17, 2006 | 1.844 | 1.875 | 1.802 | 1.861 | 438,731 | -0.00(-0.08%) |
Oct 16, 2006 | 1.868 | 1.875 | 1.857 | 1.863 | 160,938 | +0.00(+0.25%) |
Oct 13, 2006 | 1.874 | 1.875 | 1.856 | 1.858 | 669,932 | -0.00(-0.25%) |
Oct 12, 2006 | 1.860 | 1.890 | 1.848 | 1.863 | 197,632 | +0.02(+1.05%) |
Oct 11, 2006 | 1.849 | 1.864 | 1.834 | 1.843 | 90,239 | -0.01(-0.38%) |
Oct 10, 2006 | 1.864 | 1.871 | 1.838 | 1.850 | 220,005 | -0.01(-0.63%) |
Oct 09, 2006 | 1.851 | 1.867 | 1.840 | 1.862 | 236,248 | +0.00(+0.04%) |
Oct 06, 2006 | 1.913 | 1.913 | 1.859 | 1.861 | 340,791 | -0.08(-4.01%) |
Oct 05, 2006 | 1.895 | 1.941 | 1.890 | 1.939 | 123,945 | +0.04(+1.96%) |
Oct 04, 2006 | 1.783 | 1.903 | 1.783 | 1.902 | 204,019 | +0.11(+5.93%) |
Oct 03, 2006 | 1.767 | 1.816 | 1.764 | 1.795 | 71,446 | +0.02(+0.92%) |
Oct 02, 2006 | 1.791 | 1.809 | 1.766 | 1.779 | 197,546 | +0.01(+0.44%) |
Sep 29, 2006 | 1.826 | 1.836 | 1.764 | 1.771 | 118,622 | -0.05(-2.60%) |
Sep 28, 2006 | 1.855 | 1.857 | 1.798 | 1.819 | 127,198 | -0.03(-1.39%) |
Sep 27, 2006 | 1.790 | 1.844 | 1.771 | 1.844 | 132,427 | +0.04(+2.28%) |
Sep 26, 2006 | 1.755 | 1.803 | 1.750 | 1.803 | 94,437 | +0.05(+2.56%) |
Sep 25, 2006 | 1.697 | 1.769 | 1.679 | 1.758 | 275,646 | +0.07(+4.28%) |
Sep 22, 2006 | 1.731 | 1.731 | 1.685 | 1.686 | 104,542 | -0.06(-3.34%) |
Sep 21, 2006 | 1.777 | 1.796 | 1.721 | 1.744 | 78,967 | -0.04(-2.01%) |
Sep 20, 2006 | 1.787 | 1.799 | 1.735 | 1.780 | 220,168 | +0.01(+0.75%) |
Sep 19, 2006 | 1.748 | 1.786 | 1.713 | 1.767 | 145,562 | -0.00(-0.26%) |
Sep 18, 2006 | 1.753 | 1.795 | 1.744 | 1.771 | 209,539 | +0.01(+0.31%) |
Sep 15, 2006 | 1.856 | 1.857 | 1.702 | 1.766 | 735,746 | -0.08(-4.13%) |
Sep 14, 2006 | 1.850 | 1.850 | 1.835 | 1.842 | 98,713 | -0.02(-1.17%) |
Sep 13, 2006 | 1.841 | 1.864 | 1.833 | 1.864 | 92,857 | +0.03(+1.39%) |
Sep 12, 2006 | 1.736 | 1.847 | 1.728 | 1.838 | 160,621 | +0.11(+6.43%) |
Sep 11, 2006 | 1.660 | 1.777 | 1.660 | 1.727 | 177,371 | +0.06(+3.88%) |
Sep 08, 2006 | 1.739 | 1.746 | 1.663 | 1.663 | 322,375 | -0.08(-4.51%) |
Sep 07, 2006 | 1.878 | 1.883 | 1.737 | 1.741 | 432,696 | -0.15(-7.70%) |
Sep 06, 2006 | 1.928 | 1.935 | 1.885 | 1.886 | 153,117 | -0.06(-3.11%) |
Sep 05, 2006 | 1.893 | 1.948 | 1.885 | 1.947 | 113,024 | +0.07(+3.51%) |