Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 2.730 | 2.845 | 2.712 | 2.815 | 1,126,800 | +0.08(+2.83%) |
Nov 29, 2006 | 2.665 | 2.837 | 2.650 | 2.737 | 1,464,636 | +0.09(+3.50%) |
Nov 28, 2006 | 2.735 | 2.757 | 2.615 | 2.645 | 1,429,040 | -0.10(-3.82%) |
Nov 27, 2006 | 2.930 | 2.945 | 2.725 | 2.750 | 819,192 | -0.19(-6.30%) |
Nov 24, 2006 | 2.810 | 2.938 | 2.775 | 2.935 | 286,416 | +0.11(+3.89%) |
Nov 22, 2006 | 2.922 | 2.938 | 2.825 | 2.825 | 933,008 | -0.10(-3.42%) |
Nov 21, 2006 | 2.720 | 2.992 | 2.705 | 2.925 | 3,394,416 | +0.22(+8.03%) |
Nov 20, 2006 | 2.632 | 2.755 | 2.625 | 2.708 | 851,512 | +0.06(+2.46%) |
Nov 17, 2006 | 2.620 | 2.658 | 2.562 | 2.643 | 1,089,780 | +0.02(+0.86%) |
Nov 16, 2006 | 2.632 | 2.665 | 2.583 | 2.620 | 1,001,656 | -0.00(-0.19%) |
Nov 15, 2006 | 2.638 | 2.658 | 2.562 | 2.625 | 1,575,820 | -0.02(-0.85%) |
Nov 14, 2006 | 2.575 | 2.672 | 2.572 | 2.647 | 1,664,864 | +0.09(+3.52%) |
Nov 13, 2006 | 2.450 | 2.567 | 2.440 | 2.558 | 658,244 | +0.13(+5.36%) |
Nov 10, 2006 | 2.333 | 2.445 | 2.305 | 2.428 | 1,482,704 | +0.13(+5.54%) |
Nov 09, 2006 | 2.263 | 2.480 | 2.240 | 2.300 | 2,021,492 | +0.03(+1.55%) |
Nov 08, 2006 | 2.303 | 2.310 | 2.235 | 2.265 | 1,039,908 | -0.04(-1.74%) |
Nov 07, 2006 | 2.320 | 2.425 | 2.300 | 2.305 | 895,488 | -0.02(-1.07%) |
Nov 06, 2006 | 2.240 | 2.388 | 2.240 | 2.330 | 2,115,916 | +0.04(+1.86%) |
Nov 03, 2006 | 2.250 | 2.310 | 2.150 | 2.288 | 2,539,940 | +0.06(+2.69%) |
Nov 02, 2006 | 2.163 | 2.252 | 2.125 | 2.228 | 3,163,820 | +0.07(+3.36%) |
Nov 01, 2006 | 2.210 | 2.212 | 2.087 | 2.155 | 2,891,200 | -0.05(-2.05%) |
Oct 31, 2006 | 2.188 | 2.212 | 2.118 | 2.200 | 2,243,412 | +0.01(+0.23%) |
Oct 30, 2006 | 2.270 | 2.270 | 2.167 | 2.195 | 2,892,764 | -0.09(-4.04%) |
Oct 27, 2006 | 2.277 | 2.312 | 2.192 | 2.288 | 2,032,460 | -0.01(-0.33%) |
Oct 26, 2006 | 2.250 | 2.345 | 2.243 | 2.295 | 2,814,628 | +0.04(+1.77%) |
Oct 25, 2006 | 2.252 | 2.285 | 2.237 | 2.255 | 3,516,492 | -0.00(-0.11%) |
Oct 24, 2006 | 2.288 | 2.325 | 2.150 | 2.257 | 15,024,288 | -0.19(-7.76%) |
Oct 23, 2006 | 2.453 | 2.498 | 2.425 | 2.447 | 3,564,324 | -0.00(-0.10%) |
Oct 20, 2006 | 2.550 | 2.570 | 2.422 | 2.450 | 3,497,932 | -0.10(-3.92%) |
Oct 19, 2006 | 2.638 | 2.650 | 2.487 | 2.550 | 1,549,676 | -0.09(-3.32%) |
Oct 18, 2006 | 2.770 | 2.770 | 2.612 | 2.638 | 2,420,012 | -0.11(-3.92%) |
Oct 17, 2006 | 2.748 | 2.763 | 2.688 | 2.745 | 668,192 | +0.00(+0.09%) |
Oct 16, 2006 | 2.800 | 2.800 | 2.720 | 2.743 | 1,210,040 | -0.06(-2.23%) |
Oct 13, 2006 | 2.900 | 2.900 | 2.785 | 2.805 | 1,346,784 | -0.08(-2.77%) |
Oct 12, 2006 | 2.910 | 2.953 | 2.862 | 2.885 | 964,536 | +0.00(+0.00%) |
Oct 11, 2006 | 2.998 | 3.042 | 2.840 | 2.885 | 1,032,052 | -0.09(-3.11%) |
Oct 10, 2006 | 2.785 | 3.000 | 2.777 | 2.978 | 675,036 | +0.19(+6.91%) |
Oct 09, 2006 | 2.783 | 2.837 | 2.760 | 2.785 | 568,488 | -0.00(-0.09%) |
Oct 06, 2006 | 2.783 | 2.920 | 2.772 | 2.788 | 1,340,672 | -0.02(-0.54%) |
Oct 05, 2006 | 2.688 | 2.812 | 2.650 | 2.803 | 1,180,788 | +0.13(+4.86%) |
Oct 04, 2006 | 2.650 | 2.708 | 2.592 | 2.672 | 1,734,916 | +0.00(+0.19%) |
Oct 03, 2006 | 2.737 | 2.748 | 2.625 | 2.667 | 1,153,164 | -0.09(-3.18%) |
Oct 02, 2006 | 2.775 | 2.822 | 2.725 | 2.755 | 807,876 | -0.03(-0.99%) |
Sep 29, 2006 | 2.685 | 2.848 | 2.680 | 2.783 | 1,339,336 | +0.09(+3.25%) |
Sep 28, 2006 | 2.755 | 2.755 | 2.685 | 2.695 | 673,020 | -0.04(-1.46%) |
Sep 27, 2006 | 2.683 | 2.803 | 2.658 | 2.735 | 1,373,504 | +0.06(+2.24%) |
Sep 26, 2006 | 2.647 | 2.685 | 2.612 | 2.675 | 498,312 | +0.04(+1.42%) |
Sep 25, 2006 | 2.625 | 2.663 | 2.547 | 2.638 | 415,828 | +0.02(+0.86%) |
Sep 22, 2006 | 2.678 | 2.770 | 2.590 | 2.615 | 1,258,104 | -0.06(-2.33%) |
Sep 21, 2006 | 2.645 | 2.692 | 2.562 | 2.678 | 572,588 | +0.04(+1.32%) |
Sep 20, 2006 | 2.555 | 2.675 | 2.553 | 2.643 | 793,000 | +0.08(+3.32%) |
Sep 19, 2006 | 2.615 | 2.625 | 2.513 | 2.558 | 697,384 | -0.06(-2.20%) |
Sep 18, 2006 | 2.652 | 2.710 | 2.610 | 2.615 | 1,249,676 | -0.04(-1.60%) |
Sep 15, 2006 | 2.700 | 2.737 | 2.607 | 2.658 | 1,124,692 | -0.02(-0.84%) |
Sep 14, 2006 | 2.752 | 2.770 | 2.663 | 2.680 | 1,751,936 | -0.09(-3.34%) |
Sep 13, 2006 | 2.875 | 2.897 | 2.757 | 2.772 | 1,663,504 | -0.11(-3.90%) |
Sep 12, 2006 | 2.877 | 2.917 | 2.875 | 2.885 | 1,232,956 | -0.01(-0.26%) |
Sep 11, 2006 | 2.862 | 2.895 | 2.837 | 2.893 | 1,150,988 | +0.03(+1.05%) |
Sep 08, 2006 | 2.800 | 2.868 | 2.797 | 2.862 | 1,225,768 | +0.07(+2.69%) |
Sep 07, 2006 | 2.885 | 2.893 | 2.763 | 2.788 | 1,641,600 | -0.12(-4.29%) |
Sep 06, 2006 | 2.987 | 3.022 | 2.845 | 2.913 | 2,004,344 | -0.09(-2.92%) |
Sep 05, 2006 | 2.897 | 3.038 | 2.820 | 3.000 | 2,685,644 | +0.08(+2.92%) |