Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 2.748 | 2.778 | 2.692 | 2.702 | 1,581,754 | -0.06(-2.13%) |
Nov 29, 2006 | 2.830 | 2.851 | 2.740 | 2.761 | 1,166,274 | -0.05(-1.68%) |
Nov 28, 2006 | 2.790 | 2.827 | 2.741 | 2.809 | 533,297 | +0.02(+0.80%) |
Nov 27, 2006 | 2.846 | 2.850 | 2.771 | 2.786 | 997,311 | -0.08(-2.84%) |
Nov 24, 2006 | 2.924 | 2.944 | 2.859 | 2.868 | 181,804 | -0.06(-2.05%) |
Nov 22, 2006 | 2.908 | 2.948 | 2.906 | 2.928 | 873,785 | +0.02(+0.69%) |
Nov 21, 2006 | 2.898 | 2.928 | 2.875 | 2.908 | 880,401 | +0.02(+0.61%) |
Nov 20, 2006 | 2.862 | 2.911 | 2.830 | 2.890 | 1,102,508 | +0.02(+0.74%) |
Nov 17, 2006 | 2.892 | 2.941 | 2.842 | 2.869 | 671,520 | -0.02(-0.82%) |
Nov 16, 2006 | 2.911 | 2.928 | 2.833 | 2.892 | 973,805 | -0.01(-0.32%) |
Nov 15, 2006 | 2.859 | 2.925 | 2.849 | 2.902 | 783,693 | +0.04(+1.48%) |
Nov 14, 2006 | 2.738 | 2.859 | 2.735 | 2.859 | 1,273,278 | +0.12(+4.30%) |
Nov 13, 2006 | 2.718 | 2.771 | 2.711 | 2.741 | 952,555 | +0.00(+0.09%) |
Nov 10, 2006 | 2.695 | 2.741 | 2.688 | 2.739 | 707,570 | +0.04(+1.40%) |
Nov 09, 2006 | 2.715 | 2.737 | 2.694 | 2.701 | 1,097,856 | -0.02(-0.61%) |
Nov 08, 2006 | 2.686 | 2.740 | 2.672 | 2.718 | 945,524 | +0.01(+0.48%) |
Nov 07, 2006 | 2.669 | 2.721 | 2.664 | 2.705 | 3,326,607 | +0.04(+1.37%) |
Nov 06, 2006 | 2.628 | 2.704 | 2.626 | 2.668 | 2,359,545 | +0.04(+1.48%) |
Nov 03, 2006 | 2.629 | 2.665 | 2.596 | 2.629 | 1,957,622 | +0.02(+0.63%) |
Nov 02, 2006 | 2.622 | 2.671 | 2.606 | 2.613 | 1,263,809 | -0.02(-0.76%) |
Nov 01, 2006 | 2.744 | 2.744 | 2.629 | 2.633 | 2,175,934 | -0.10(-3.50%) |
Oct 31, 2006 | 2.784 | 2.794 | 2.609 | 2.728 | 3,386,994 | -0.04(-1.45%) |
Oct 30, 2006 | 2.849 | 2.888 | 2.735 | 2.768 | 2,241,727 | -0.10(-3.61%) |
Oct 27, 2006 | 2.958 | 2.971 | 2.863 | 2.872 | 1,571,114 | -0.12(-4.06%) |
Oct 26, 2006 | 2.850 | 3.005 | 2.850 | 2.994 | 3,323,096 | +0.17(+5.92%) |
Oct 25, 2006 | 2.814 | 2.826 | 2.780 | 2.826 | 634,856 | +0.02(+0.80%) |
Oct 24, 2006 | 2.833 | 2.859 | 2.791 | 2.804 | 733,276 | -0.03(-0.96%) |
Oct 23, 2006 | 2.798 | 2.849 | 2.772 | 2.831 | 841,921 | +0.02(+0.71%) |
Oct 20, 2006 | 2.830 | 2.853 | 2.793 | 2.811 | 884,255 | -0.02(-0.67%) |
Oct 19, 2006 | 2.891 | 2.905 | 2.817 | 2.830 | 1,036,002 | -0.05(-1.84%) |
Oct 18, 2006 | 2.857 | 2.906 | 2.853 | 2.883 | 962,126 | +0.03(+1.20%) |
Oct 17, 2006 | 2.888 | 2.918 | 2.833 | 2.849 | 1,072,518 | -0.07(-2.34%) |
Oct 16, 2006 | 2.850 | 2.917 | 2.813 | 2.917 | 664,040 | +0.09(+3.08%) |
Oct 13, 2006 | 2.843 | 2.859 | 2.782 | 2.830 | 605,782 | +0.00(+0.04%) |
Oct 12, 2006 | 2.779 | 2.892 | 2.779 | 2.829 | 1,744,111 | +0.08(+2.74%) |
Oct 11, 2006 | 2.711 | 2.800 | 2.686 | 2.753 | 2,016,181 | +0.04(+1.57%) |
Oct 10, 2006 | 2.700 | 2.741 | 2.671 | 2.711 | 1,331,404 | +0.03(+0.97%) |
Oct 09, 2006 | 2.643 | 2.700 | 2.634 | 2.685 | 773,626 | +0.05(+1.83%) |
Oct 06, 2006 | 2.633 | 2.642 | 2.583 | 2.636 | 1,534,085 | +0.01(+0.22%) |
Oct 05, 2006 | 2.524 | 2.636 | 2.478 | 2.631 | 1,220,105 | +0.12(+4.89%) |
Oct 04, 2006 | 2.419 | 2.509 | 2.417 | 2.508 | 2,207,192 | +0.09(+3.76%) |
Oct 03, 2006 | 2.469 | 2.485 | 2.405 | 2.417 | 2,965,696 | -0.07(-2.75%) |
Oct 02, 2006 | 2.577 | 2.588 | 2.484 | 2.485 | 1,963,970 | -0.10(-4.05%) |
Sep 29, 2006 | 2.645 | 2.712 | 2.582 | 2.590 | 1,390,447 | -0.04(-1.70%) |
Sep 28, 2006 | 2.727 | 2.759 | 2.603 | 2.635 | 1,126,166 | -0.07(-2.74%) |
Sep 27, 2006 | 2.709 | 2.728 | 2.648 | 2.709 | 1,149,676 | +0.00(+0.04%) |
Sep 26, 2006 | 2.631 | 2.731 | 2.587 | 2.708 | 807,424 | +0.07(+2.77%) |
Sep 25, 2006 | 2.562 | 2.645 | 2.526 | 2.635 | 711,802 | +0.07(+2.66%) |
Sep 22, 2006 | 2.586 | 2.653 | 2.501 | 2.567 | 1,548,334 | -0.04(-1.40%) |
Sep 21, 2006 | 2.618 | 2.652 | 2.573 | 2.603 | 496,577 | +0.00(+0.14%) |
Sep 20, 2006 | 2.609 | 2.642 | 2.553 | 2.600 | 1,223,027 | +0.01(+0.50%) |
Sep 19, 2006 | 2.599 | 2.632 | 2.529 | 2.587 | 1,027,932 | -0.02(-0.72%) |
Sep 18, 2006 | 2.581 | 2.620 | 2.576 | 2.606 | 843,363 | +0.01(+0.27%) |
Sep 15, 2006 | 2.706 | 2.706 | 2.569 | 2.599 | 2,635,584 | -0.09(-3.38%) |
Sep 14, 2006 | 2.641 | 2.712 | 2.626 | 2.689 | 1,098,662 | +0.03(+1.06%) |
Sep 13, 2006 | 2.579 | 2.680 | 2.536 | 2.661 | 722,403 | +0.09(+3.63%) |
Sep 12, 2006 | 2.500 | 2.576 | 2.494 | 2.568 | 820,489 | +0.06(+2.49%) |
Sep 11, 2006 | 2.473 | 2.510 | 2.428 | 2.506 | 783,091 | +0.01(+0.38%) |
Sep 08, 2006 | 2.480 | 2.500 | 2.445 | 2.496 | 809,362 | +0.01(+0.52%) |
Sep 07, 2006 | 2.496 | 2.508 | 2.458 | 2.483 | 573,757 | -0.01(-0.57%) |
Sep 06, 2006 | 2.464 | 2.502 | 2.439 | 2.497 | 732,776 | +0.01(+0.38%) |
Sep 05, 2006 | 2.455 | 2.497 | 2.437 | 2.488 | 739,557 | +0.05(+1.93%) |