Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 4.193 | 4.312 | 4.120 | 4.165 | 11,248 | -0.06(-1.52%) |
Dec 28, 2006 | 4.175 | 4.376 | 4.175 | 4.229 | 11,369 | +0.01(+0.22%) |
Dec 27, 2006 | 4.211 | 4.321 | 4.175 | 4.220 | 11,272 | -0.03(-0.65%) |
Dec 26, 2006 | 4.156 | 4.248 | 4.147 | 4.248 | 11,790 | +0.00(+0.00%) |
Dec 22, 2006 | 4.184 | 4.284 | 4.165 | 4.248 | 6,635 | +0.09(+2.20%) |
Dec 21, 2006 | 4.294 | 4.294 | 4.140 | 4.156 | 4,478 | -0.04(-0.87%) |
Dec 20, 2006 | 4.175 | 4.330 | 4.138 | 4.193 | 13,927 | -0.02(-0.43%) |
Dec 19, 2006 | 4.284 | 4.284 | 4.165 | 4.211 | 16,666 | -0.14(-3.16%) |
Dec 18, 2006 | 4.239 | 4.348 | 4.239 | 4.348 | 4,514 | +0.00(+0.00%) |
Dec 15, 2006 | 4.284 | 4.348 | 4.284 | 4.348 | 11,618 | +0.05(+1.06%) |
Dec 14, 2006 | 4.321 | 4.339 | 4.220 | 4.303 | 12,405 | -0.09(-2.08%) |
Dec 13, 2006 | 4.394 | 4.394 | 4.275 | 4.394 | 8,269 | -0.09(-2.04%) |
Dec 12, 2006 | 4.330 | 4.486 | 4.330 | 4.486 | 2,479 | +0.06(+1.45%) |
Dec 11, 2006 | 4.312 | 4.422 | 4.312 | 4.422 | 4,038 | +0.03(+0.63%) |
Dec 08, 2006 | 4.257 | 4.394 | 4.028 | 4.394 | 4,227 | +0.00(+0.00%) |
Dec 07, 2006 | 4.348 | 4.477 | 4.330 | 4.394 | 1,181 | -0.05(-1.23%) |
Dec 06, 2006 | 4.504 | 4.504 | 4.330 | 4.449 | 2,430 | +0.04(+0.83%) |
Dec 05, 2006 | 4.394 | 4.413 | 4.309 | 4.413 | 4,338 | -0.03(-0.62%) |
Dec 04, 2006 | 4.394 | 4.440 | 4.257 | 4.440 | 6,990 | +0.14(+3.19%) |
Dec 01, 2006 | 4.513 | 4.513 | 4.284 | 4.303 | 1,861 | -0.18(-4.08%) |
Nov 30, 2006 | 4.513 | 4.513 | 4.358 | 4.486 | 9,503 | +0.00(+0.00%) |
Nov 29, 2006 | 4.444 | 4.486 | 4.444 | 4.486 | 1,747 | +0.01(+0.13%) |
Nov 28, 2006 | 4.397 | 4.480 | 4.397 | 4.480 | 3,074 | -0.01(-0.13%) |
Nov 27, 2006 | 4.467 | 4.526 | 4.431 | 4.486 | 857 | -0.07(-1.61%) |
Nov 24, 2006 | 4.559 | 4.559 | 4.559 | 4.559 | 436 | +0.03(+0.61%) |
Nov 22, 2006 | 4.376 | 4.532 | 4.348 | 4.532 | 5,243 | +0.09(+2.06%) |
Nov 21, 2006 | 4.348 | 4.449 | 4.348 | 4.440 | 13,726 | +0.13(+2.97%) |
Nov 20, 2006 | 4.312 | 4.394 | 4.303 | 4.312 | 4,593 | -0.13(-2.89%) |
Nov 17, 2006 | 4.312 | 4.449 | 4.312 | 4.440 | 4,279 | -0.01(-0.21%) |
Nov 16, 2006 | 4.458 | 4.486 | 4.413 | 4.449 | 4,019 | +0.01(+0.21%) |
Nov 15, 2006 | 4.273 | 4.440 | 4.273 | 4.440 | 1,678 | +0.12(+2.75%) |
Nov 14, 2006 | 4.257 | 4.330 | 4.257 | 4.321 | 3,850 | +0.02(+0.43%) |
Nov 13, 2006 | 4.294 | 4.303 | 4.257 | 4.303 | 13,443 | +0.05(+1.08%) |
Nov 10, 2006 | 4.239 | 4.303 | 4.184 | 4.257 | 1,712 | -0.03(-0.64%) |
Nov 09, 2006 | 4.275 | 4.413 | 4.275 | 4.284 | 5,447 | -0.10(-2.28%) |
Nov 08, 2006 | 4.422 | 4.422 | 4.165 | 4.384 | 24,663 | -0.10(-2.27%) |
Nov 07, 2006 | 4.425 | 4.486 | 4.387 | 4.486 | 4,846 | +0.00(+0.00%) |
Nov 06, 2006 | 4.425 | 4.486 | 4.394 | 4.486 | 6,123 | +0.00(+0.00%) |
Nov 03, 2006 | 4.348 | 4.486 | 4.348 | 4.486 | 8,420 | +0.14(+3.16%) |
Nov 02, 2006 | 4.422 | 4.422 | 4.339 | 4.348 | 12,086 | -0.23(-5.00%) |
Nov 01, 2006 | 4.577 | 4.577 | 4.431 | 4.577 | 6,089 | +0.02(+0.40%) |
Oct 31, 2006 | 4.294 | 4.559 | 4.275 | 4.559 | 20,107 | +0.17(+3.97%) |
Oct 30, 2006 | 4.303 | 4.385 | 4.257 | 4.385 | 13,303 | -0.15(-3.23%) |
Oct 27, 2006 | 4.440 | 4.532 | 4.440 | 4.532 | 3,386 | -0.05(-1.00%) |
Oct 26, 2006 | 4.266 | 4.577 | 4.229 | 4.577 | 35,289 | +0.45(+10.86%) |
Oct 25, 2006 | 4.477 | 4.477 | 4.037 | 4.129 | 15,799 | -0.30(-6.82%) |
Oct 24, 2006 | 4.348 | 4.431 | 4.193 | 4.431 | 7,189 | +0.05(+1.04%) |
Oct 23, 2006 | 4.358 | 4.440 | 3.982 | 4.385 | 17,403 | -0.06(-1.44%) |
Oct 20, 2006 | 4.486 | 4.541 | 4.449 | 4.449 | 6,232 | -0.16(-3.57%) |
Oct 19, 2006 | 4.486 | 4.669 | 4.415 | 4.614 | 25,183 | +0.01(+0.20%) |
Oct 18, 2006 | 4.394 | 4.605 | 4.394 | 4.605 | 1,994 | +0.14(+3.07%) |
Oct 17, 2006 | 4.467 | 4.623 | 4.467 | 4.467 | 9,077 | -0.16(-3.37%) |
Oct 16, 2006 | 4.532 | 4.669 | 4.532 | 4.623 | 1,639 | +0.02(+0.40%) |
Oct 13, 2006 | 4.622 | 4.622 | 4.605 | 4.605 | 1,818 | +0.00(+0.00%) |
Oct 12, 2006 | 4.504 | 4.678 | 4.504 | 4.605 | 2,135 | -0.09(-1.95%) |
Oct 11, 2006 | 4.641 | 4.770 | 4.403 | 4.696 | 4,099 | -0.02(-0.39%) |
Oct 10, 2006 | 4.685 | 4.715 | 4.658 | 4.715 | 479 | -0.07(-1.53%) |
Oct 09, 2006 | 4.760 | 4.788 | 4.760 | 4.788 | 1,864 | +0.12(+2.55%) |
Oct 06, 2006 | 4.669 | 4.715 | 4.625 | 4.669 | 4,001 | +0.05(+0.99%) |
Oct 05, 2006 | 4.660 | 4.669 | 4.623 | 4.623 | 873 | -0.02(-0.39%) |
Oct 04, 2006 | 4.787 | 4.787 | 4.508 | 4.641 | 5,782 | -0.16(-3.43%) |
Oct 03, 2006 | 4.705 | 4.806 | 4.605 | 4.806 | 6,771 | +0.18(+3.96%) |