Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.594 | 3.605 | 3.513 | 3.518 | 361,897 | -0.08(-2.12%) |
Dec 28, 2006 | 3.625 | 3.630 | 3.513 | 3.594 | 174,532 | -0.05(-1.26%) |
Dec 27, 2006 | 3.676 | 3.691 | 3.605 | 3.640 | 229,853 | -0.02(-0.55%) |
Dec 26, 2006 | 3.660 | 3.706 | 3.635 | 3.660 | 81,874 | -0.02(-0.41%) |
Dec 22, 2006 | 3.671 | 3.691 | 3.610 | 3.676 | 68,393 | +0.02(+0.56%) |
Dec 21, 2006 | 3.686 | 3.706 | 3.610 | 3.655 | 85,104 | -0.02(-0.55%) |
Dec 20, 2006 | 3.732 | 3.732 | 3.655 | 3.676 | 125,047 | -0.03(-0.90%) |
Dec 19, 2006 | 3.737 | 3.737 | 3.655 | 3.709 | 312,822 | -0.05(-1.27%) |
Dec 18, 2006 | 3.833 | 3.853 | 3.742 | 3.757 | 153,565 | -0.08(-2.12%) |
Dec 15, 2006 | 3.909 | 3.924 | 3.818 | 3.838 | 154,138 | -0.07(-1.69%) |
Dec 14, 2006 | 3.853 | 3.924 | 3.853 | 3.904 | 176,490 | +0.04(+0.92%) |
Dec 13, 2006 | 3.833 | 3.869 | 3.782 | 3.869 | 121,315 | +0.04(+0.93%) |
Dec 12, 2006 | 3.813 | 3.919 | 3.782 | 3.833 | 226,951 | -0.03(-0.66%) |
Dec 11, 2006 | 4.021 | 4.041 | 3.792 | 3.858 | 361,166 | -0.19(-4.64%) |
Dec 08, 2006 | 4.163 | 4.163 | 3.945 | 4.046 | 210,774 | +0.00(+0.05%) |
Dec 07, 2006 | 4.163 | 4.163 | 4.036 | 4.044 | 231,606 | -0.12(-2.85%) |
Dec 06, 2006 | 4.041 | 4.163 | 4.041 | 4.163 | 199,177 | +0.00(+0.00%) |
Dec 05, 2006 | 4.001 | 4.183 | 4.001 | 4.163 | 292,861 | +0.08(+1.99%) |
Dec 04, 2006 | 4.051 | 4.178 | 3.833 | 4.082 | 175,267 | -0.05(-1.23%) |
Dec 01, 2006 | 4.092 | 4.188 | 4.062 | 4.133 | 296,720 | -0.06(-1.33%) |
Nov 30, 2006 | 3.970 | 4.188 | 3.935 | 4.188 | 221,984 | +0.13(+3.12%) |
Nov 29, 2006 | 3.930 | 4.062 | 3.909 | 4.062 | 300,541 | +0.16(+4.17%) |
Nov 28, 2006 | 3.808 | 3.955 | 3.792 | 3.899 | 127,112 | +0.07(+1.86%) |
Nov 27, 2006 | 3.935 | 3.955 | 3.808 | 3.828 | 193,579 | -0.10(-2.58%) |
Nov 24, 2006 | 3.894 | 3.935 | 3.772 | 3.930 | 87,554 | +0.06(+1.44%) |
Nov 22, 2006 | 3.726 | 3.930 | 3.726 | 3.874 | 335,273 | +0.20(+5.39%) |
Nov 21, 2006 | 3.737 | 3.782 | 3.645 | 3.676 | 270,824 | -0.01(-0.14%) |
Nov 20, 2006 | 3.655 | 3.792 | 3.640 | 3.681 | 259,790 | +0.05(+1.26%) |
Nov 17, 2006 | 3.554 | 3.650 | 3.539 | 3.635 | 77,440 | +0.07(+1.85%) |
Nov 16, 2006 | 3.513 | 3.575 | 3.422 | 3.569 | 80,042 | -0.06(-1.68%) |
Nov 15, 2006 | 3.660 | 3.666 | 3.559 | 3.630 | 72,882 | -0.02(-0.56%) |
Nov 14, 2006 | 3.569 | 3.655 | 3.569 | 3.650 | 64,085 | +0.05(+1.41%) |
Nov 13, 2006 | 3.635 | 3.655 | 3.593 | 3.600 | 95,212 | -0.02(-0.42%) |
Nov 10, 2006 | 3.615 | 3.635 | 3.584 | 3.615 | 37,536 | +0.03(+0.85%) |
Nov 09, 2006 | 3.554 | 3.625 | 3.528 | 3.584 | 64,915 | +0.01(+0.14%) |
Nov 08, 2006 | 3.564 | 3.615 | 3.564 | 3.579 | 73,428 | +0.01(+0.28%) |
Nov 07, 2006 | 3.488 | 3.584 | 3.488 | 3.569 | 83,128 | +0.08(+2.18%) |
Nov 06, 2006 | 3.610 | 3.630 | 3.483 | 3.493 | 97,263 | -0.06(-1.57%) |
Nov 03, 2006 | 3.554 | 3.589 | 3.549 | 3.549 | 45,558 | -0.01(-0.14%) |
Nov 02, 2006 | 3.569 | 3.569 | 3.488 | 3.554 | 63,471 | +0.02(+0.43%) |
Nov 01, 2006 | 3.655 | 3.655 | 3.539 | 3.539 | 69,575 | -0.12(-3.19%) |
Oct 31, 2006 | 3.559 | 3.655 | 3.559 | 3.655 | 44,251 | +0.04(+0.98%) |
Oct 30, 2006 | 3.574 | 3.635 | 3.554 | 3.620 | 43,593 | +0.02(+0.42%) |
Oct 27, 2006 | 3.630 | 3.630 | 3.564 | 3.605 | 41,044 | -0.02(-0.56%) |
Oct 26, 2006 | 3.584 | 3.630 | 3.513 | 3.625 | 65,053 | +0.02(+0.42%) |
Oct 25, 2006 | 3.610 | 3.655 | 3.539 | 3.610 | 44,532 | +0.02(+0.57%) |
Oct 24, 2006 | 3.625 | 3.625 | 3.539 | 3.589 | 73,215 | +0.00(+0.00%) |
Oct 23, 2006 | 3.635 | 3.635 | 3.549 | 3.589 | 68,238 | -0.02(-0.42%) |
Oct 20, 2006 | 3.579 | 3.610 | 3.518 | 3.605 | 51,791 | +0.01(+0.14%) |
Oct 19, 2006 | 3.564 | 3.605 | 3.534 | 3.600 | 61,716 | +0.05(+1.29%) |
Oct 18, 2006 | 3.564 | 3.564 | 3.544 | 3.554 | 115,494 | +0.03(+0.86%) |
Oct 17, 2006 | 3.478 | 3.564 | 3.473 | 3.523 | 116,993 | +0.04(+1.02%) |
Oct 16, 2006 | 3.503 | 3.503 | 3.432 | 3.488 | 106,735 | -0.03(-0.87%) |
Oct 13, 2006 | 3.554 | 3.554 | 3.498 | 3.518 | 37,634 | -0.01(-0.14%) |
Oct 12, 2006 | 3.554 | 3.564 | 3.488 | 3.523 | 91,695 | +0.01(+0.29%) |
Oct 11, 2006 | 3.564 | 3.564 | 3.513 | 3.513 | 50,794 | -0.05(-1.28%) |
Oct 10, 2006 | 3.513 | 3.605 | 3.509 | 3.559 | 112,408 | +0.02(+0.43%) |
Oct 09, 2006 | 3.528 | 3.549 | 3.498 | 3.544 | 41,215 | +0.07(+2.05%) |
Oct 06, 2006 | 3.427 | 3.523 | 3.376 | 3.473 | 136,178 | +0.08(+2.40%) |
Oct 05, 2006 | 3.427 | 3.518 | 3.336 | 3.391 | 219,908 | -0.03(-0.89%) |
Oct 04, 2006 | 3.478 | 3.528 | 3.361 | 3.422 | 56,931 | -0.02(-0.59%) |
Oct 03, 2006 | 3.386 | 3.462 | 3.325 | 3.442 | 66,774 | +0.02(+0.44%) |