Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.815 | 3.889 | 3.815 | 3.843 | 13,112 | -0.05(-1.20%) |
Nov 29, 2006 | 3.827 | 3.889 | 3.827 | 3.889 | 48,525 | +0.00(+0.00%) |
Nov 28, 2006 | 3.850 | 3.889 | 3.780 | 3.889 | 13,144 | +0.01(+0.20%) |
Nov 27, 2006 | 3.812 | 3.882 | 3.780 | 3.882 | 24,607 | +0.04(+1.01%) |
Nov 24, 2006 | 3.812 | 3.843 | 3.788 | 3.843 | 1,285 | -0.02(-0.40%) |
Nov 22, 2006 | 3.780 | 3.889 | 3.780 | 3.858 | 47,374 | +0.07(+1.85%) |
Nov 21, 2006 | 3.843 | 3.889 | 3.788 | 3.788 | 12,377 | +0.02(+0.41%) |
Nov 20, 2006 | 3.804 | 3.850 | 3.742 | 3.773 | 10,379 | -0.09(-2.41%) |
Nov 17, 2006 | 3.882 | 3.889 | 3.843 | 3.866 | 33,310 | +0.05(+1.22%) |
Nov 16, 2006 | 3.792 | 3.850 | 3.788 | 3.819 | 14,526 | +0.01(+0.20%) |
Nov 15, 2006 | 3.850 | 3.850 | 3.765 | 3.812 | 23,410 | +0.02(+0.41%) |
Nov 14, 2006 | 3.804 | 3.804 | 3.703 | 3.796 | 37,024 | +0.08(+2.09%) |
Nov 13, 2006 | 3.648 | 3.718 | 3.648 | 3.718 | 21,533 | +0.06(+1.70%) |
Nov 10, 2006 | 3.609 | 3.672 | 3.609 | 3.656 | 12,160 | -0.03(-0.84%) |
Nov 09, 2006 | 3.656 | 3.726 | 3.648 | 3.687 | 3,642 | -0.02(-0.63%) |
Nov 08, 2006 | 3.594 | 3.710 | 3.594 | 3.710 | 11,556 | +0.05(+1.27%) |
Nov 07, 2006 | 3.648 | 3.695 | 3.648 | 3.664 | 2,956 | -0.01(-0.21%) |
Nov 06, 2006 | 3.633 | 3.695 | 3.602 | 3.672 | 6,504 | -0.06(-1.67%) |
Nov 03, 2006 | 3.672 | 3.734 | 3.539 | 3.734 | 21,703 | +0.03(+0.84%) |
Nov 02, 2006 | 3.617 | 3.749 | 3.617 | 3.703 | 32,740 | +0.04(+1.06%) |
Nov 01, 2006 | 3.648 | 3.710 | 3.578 | 3.664 | 12,706 | -0.02(-0.42%) |
Oct 31, 2006 | 3.539 | 3.695 | 3.539 | 3.679 | 116,418 | +0.10(+2.83%) |
Oct 30, 2006 | 3.555 | 3.617 | 3.446 | 3.578 | 64,331 | -0.02(-0.43%) |
Oct 27, 2006 | 3.547 | 3.594 | 3.547 | 3.594 | 7,395 | +0.01(+0.22%) |
Oct 26, 2006 | 3.555 | 3.617 | 3.485 | 3.586 | 7,150 | +0.01(+0.22%) |
Oct 25, 2006 | 3.586 | 3.602 | 3.578 | 3.578 | 32,311 | +0.00(+0.00%) |
Oct 24, 2006 | 3.563 | 3.602 | 3.563 | 3.578 | 13,800 | -0.02(-0.65%) |
Oct 23, 2006 | 3.477 | 3.602 | 3.477 | 3.602 | 9,229 | +0.09(+2.43%) |
Oct 20, 2006 | 3.516 | 3.531 | 3.461 | 3.516 | 8,761 | +0.05(+1.57%) |
Oct 19, 2006 | 3.430 | 3.516 | 3.430 | 3.461 | 3,726 | +0.00(+0.00%) |
Oct 18, 2006 | 3.445 | 3.477 | 3.438 | 3.461 | 30,030 | +0.03(+0.91%) |
Oct 17, 2006 | 3.290 | 3.500 | 3.290 | 3.430 | 32,031 | +0.12(+3.76%) |
Oct 16, 2006 | 3.284 | 3.306 | 3.284 | 3.306 | 11,088 | +0.00(+0.00%) |
Oct 13, 2006 | 3.306 | 3.321 | 3.290 | 3.306 | 13,587 | -0.01(-0.23%) |
Oct 12, 2006 | 3.384 | 3.384 | 3.267 | 3.314 | 24,018 | -0.10(-2.96%) |
Oct 11, 2006 | 3.485 | 3.493 | 3.415 | 3.415 | 17,402 | -0.09(-2.44%) |
Oct 10, 2006 | 3.469 | 3.563 | 3.461 | 3.500 | 10,859 | +0.04(+1.12%) |
Oct 09, 2006 | 3.446 | 3.547 | 3.446 | 3.461 | 12,053 | +0.00(+0.00%) |
Oct 06, 2006 | 3.508 | 3.602 | 3.446 | 3.461 | 15,504 | -0.09(-2.63%) |
Oct 05, 2006 | 3.516 | 3.602 | 3.508 | 3.555 | 12,815 | +0.02(+0.66%) |
Oct 04, 2006 | 3.500 | 3.547 | 3.430 | 3.531 | 11,297 | +0.05(+1.57%) |
Oct 03, 2006 | 3.446 | 3.477 | 3.430 | 3.477 | 13,093 | +0.03(+0.90%) |
Oct 02, 2006 | 3.454 | 3.531 | 3.391 | 3.446 | 7,608 | +0.00(+0.00%) |
Sep 29, 2006 | 3.461 | 3.555 | 3.430 | 3.446 | 7,419 | -0.08(-2.21%) |
Sep 28, 2006 | 3.508 | 3.570 | 3.431 | 3.524 | 17,499 | +0.02(+0.44%) |
Sep 27, 2006 | 3.485 | 3.508 | 3.469 | 3.508 | 2,370 | +0.01(+0.22%) |
Sep 26, 2006 | 3.430 | 3.524 | 3.430 | 3.500 | 16,153 | +0.05(+1.35%) |
Sep 25, 2006 | 3.430 | 3.500 | 3.430 | 3.454 | 10,425 | -0.02(-0.67%) |
Sep 22, 2006 | 3.438 | 3.524 | 3.423 | 3.477 | 7,046 | -0.03(-0.89%) |
Sep 21, 2006 | 3.423 | 3.516 | 3.415 | 3.508 | 3,309 | +0.02(+0.67%) |
Sep 20, 2006 | 3.508 | 3.539 | 3.345 | 3.485 | 15,471 | +0.01(+0.22%) |
Sep 19, 2006 | 3.500 | 3.508 | 3.477 | 3.477 | 3,856 | -0.02(-0.67%) |
Sep 18, 2006 | 3.531 | 3.531 | 3.493 | 3.500 | 5,727 | -0.01(-0.22%) |
Sep 15, 2006 | 3.555 | 3.578 | 3.477 | 3.508 | 14,454 | -0.03(-0.88%) |
Sep 14, 2006 | 3.570 | 3.609 | 3.539 | 3.539 | 14,758 | -0.05(-1.30%) |
Sep 13, 2006 | 3.578 | 3.602 | 3.570 | 3.586 | 3,348 | -0.01(-0.22%) |
Sep 12, 2006 | 3.633 | 3.633 | 3.570 | 3.594 | 8,214 | -0.01(-0.22%) |
Sep 11, 2006 | 3.594 | 3.640 | 3.594 | 3.602 | 6,416 | -0.01(-0.22%) |
Sep 08, 2006 | 3.656 | 3.749 | 3.586 | 3.609 | 10,410 | -0.11(-2.93%) |
Sep 07, 2006 | 3.664 | 3.749 | 3.656 | 3.718 | 5,785 | -0.03(-0.83%) |
Sep 06, 2006 | 3.718 | 3.765 | 3.633 | 3.749 | 7,344 | +0.02(+0.63%) |
Sep 05, 2006 | 3.703 | 3.757 | 3.679 | 3.726 | 26,271 | +0.03(+0.84%) |