Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 4.023 | 4.034 | 3.932 | 3.938 | 323,363 | -0.09(-2.12%) |
Dec 28, 2006 | 4.057 | 4.063 | 3.932 | 4.023 | 155,948 | -0.05(-1.26%) |
Dec 27, 2006 | 4.114 | 4.131 | 4.034 | 4.074 | 205,379 | -0.02(-0.55%) |
Dec 26, 2006 | 4.097 | 4.148 | 4.068 | 4.097 | 73,156 | -0.02(-0.41%) |
Dec 22, 2006 | 4.108 | 4.131 | 4.040 | 4.114 | 61,111 | +0.02(+0.56%) |
Dec 21, 2006 | 4.125 | 4.148 | 4.040 | 4.091 | 76,042 | -0.02(-0.55%) |
Dec 20, 2006 | 4.176 | 4.176 | 4.091 | 4.114 | 111,733 | -0.04(-0.90%) |
Dec 19, 2006 | 4.182 | 4.182 | 4.091 | 4.151 | 279,514 | -0.05(-1.27%) |
Dec 18, 2006 | 4.290 | 4.313 | 4.188 | 4.205 | 137,213 | -0.09(-2.12%) |
Dec 15, 2006 | 4.375 | 4.392 | 4.273 | 4.296 | 137,726 | -0.07(-1.69%) |
Dec 14, 2006 | 4.313 | 4.392 | 4.313 | 4.369 | 157,698 | +0.04(+0.92%) |
Dec 13, 2006 | 4.290 | 4.330 | 4.233 | 4.330 | 108,398 | +0.04(+0.93%) |
Dec 12, 2006 | 4.267 | 4.386 | 4.233 | 4.290 | 202,786 | -0.03(-0.66%) |
Dec 11, 2006 | 4.500 | 4.523 | 4.244 | 4.318 | 322,710 | -0.21(-4.64%) |
Dec 08, 2006 | 4.659 | 4.659 | 4.415 | 4.529 | 188,332 | +0.00(+0.05%) |
Dec 07, 2006 | 4.659 | 4.659 | 4.517 | 4.526 | 206,945 | -0.13(-2.85%) |
Dec 06, 2006 | 4.523 | 4.659 | 4.523 | 4.659 | 177,969 | +0.00(+0.00%) |
Dec 05, 2006 | 4.477 | 4.682 | 4.477 | 4.659 | 261,678 | +0.09(+1.99%) |
Dec 04, 2006 | 4.534 | 4.676 | 4.290 | 4.568 | 156,605 | -0.06(-1.23%) |
Dec 01, 2006 | 4.580 | 4.688 | 4.546 | 4.625 | 265,126 | -0.06(-1.33%) |
Nov 30, 2006 | 4.443 | 4.688 | 4.404 | 4.688 | 198,348 | +0.14(+3.13%) |
Nov 29, 2006 | 4.398 | 4.546 | 4.375 | 4.546 | 268,540 | +0.18(+4.17%) |
Nov 28, 2006 | 4.261 | 4.426 | 4.244 | 4.364 | 113,577 | +0.08(+1.86%) |
Nov 27, 2006 | 4.404 | 4.426 | 4.261 | 4.284 | 172,967 | -0.11(-2.58%) |
Nov 24, 2006 | 4.358 | 4.404 | 4.222 | 4.398 | 78,232 | +0.06(+1.44%) |
Nov 22, 2006 | 4.171 | 4.398 | 4.171 | 4.335 | 299,574 | +0.22(+5.39%) |
Nov 21, 2006 | 4.182 | 4.233 | 4.080 | 4.114 | 241,988 | -0.01(-0.14%) |
Nov 20, 2006 | 4.091 | 4.244 | 4.074 | 4.119 | 232,128 | +0.05(+1.26%) |
Nov 17, 2006 | 3.977 | 4.085 | 3.960 | 4.068 | 69,194 | +0.07(+1.85%) |
Nov 16, 2006 | 3.932 | 4.001 | 3.830 | 3.994 | 71,519 | -0.07(-1.68%) |
Nov 15, 2006 | 4.097 | 4.102 | 3.983 | 4.063 | 65,122 | -0.02(-0.56%) |
Nov 14, 2006 | 3.994 | 4.091 | 3.994 | 4.085 | 57,262 | +0.06(+1.41%) |
Nov 13, 2006 | 4.068 | 4.091 | 4.022 | 4.028 | 85,074 | -0.02(-0.42%) |
Nov 10, 2006 | 4.046 | 4.068 | 4.011 | 4.046 | 33,539 | +0.03(+0.85%) |
Nov 09, 2006 | 3.977 | 4.057 | 3.949 | 4.011 | 58,003 | +0.01(+0.14%) |
Nov 08, 2006 | 3.989 | 4.046 | 3.989 | 4.006 | 65,609 | +0.01(+0.28%) |
Nov 07, 2006 | 3.903 | 4.011 | 3.903 | 3.994 | 74,277 | +0.09(+2.18%) |
Nov 06, 2006 | 4.040 | 4.063 | 3.898 | 3.909 | 86,907 | -0.06(-1.57%) |
Nov 03, 2006 | 3.977 | 4.017 | 3.972 | 3.972 | 40,708 | -0.01(-0.14%) |
Nov 02, 2006 | 3.994 | 3.994 | 3.903 | 3.977 | 56,713 | +0.02(+0.43%) |
Nov 01, 2006 | 4.091 | 4.091 | 3.960 | 3.960 | 62,167 | -0.13(-3.19%) |
Oct 31, 2006 | 3.983 | 4.091 | 3.983 | 4.091 | 39,539 | +0.04(+0.98%) |
Oct 30, 2006 | 4.000 | 4.068 | 3.977 | 4.051 | 38,951 | +0.02(+0.42%) |
Oct 27, 2006 | 4.063 | 4.063 | 3.989 | 4.034 | 36,674 | -0.02(-0.56%) |
Oct 26, 2006 | 4.011 | 4.063 | 3.932 | 4.057 | 58,126 | +0.02(+0.42%) |
Oct 25, 2006 | 4.040 | 4.091 | 3.960 | 4.040 | 39,791 | +0.02(+0.57%) |
Oct 24, 2006 | 4.057 | 4.057 | 3.960 | 4.017 | 65,419 | +0.00(+0.00%) |
Oct 23, 2006 | 4.068 | 4.068 | 3.972 | 4.017 | 60,972 | -0.02(-0.42%) |
Oct 20, 2006 | 4.006 | 4.040 | 3.938 | 4.034 | 46,276 | +0.01(+0.14%) |
Oct 19, 2006 | 3.989 | 4.034 | 3.955 | 4.028 | 55,145 | +0.05(+1.29%) |
Oct 18, 2006 | 3.989 | 3.989 | 3.966 | 3.977 | 103,197 | +0.03(+0.86%) |
Oct 17, 2006 | 3.892 | 3.989 | 3.886 | 3.943 | 104,536 | +0.04(+1.02%) |
Oct 16, 2006 | 3.921 | 3.921 | 3.841 | 3.903 | 95,370 | -0.03(-0.87%) |
Oct 13, 2006 | 3.977 | 3.977 | 3.915 | 3.938 | 33,627 | -0.01(-0.14%) |
Oct 12, 2006 | 3.977 | 3.989 | 3.903 | 3.943 | 81,931 | +0.01(+0.29%) |
Oct 11, 2006 | 3.989 | 3.989 | 3.932 | 3.932 | 45,385 | -0.05(-1.28%) |
Oct 10, 2006 | 3.932 | 4.034 | 3.927 | 3.983 | 100,439 | +0.02(+0.43%) |
Oct 09, 2006 | 3.949 | 3.972 | 3.915 | 3.966 | 36,827 | +0.08(+2.05%) |
Oct 06, 2006 | 3.835 | 3.943 | 3.778 | 3.886 | 121,678 | +0.09(+2.40%) |
Oct 05, 2006 | 3.835 | 3.938 | 3.733 | 3.796 | 196,493 | -0.03(-0.89%) |
Oct 04, 2006 | 3.892 | 3.949 | 3.761 | 3.830 | 50,870 | -0.02(-0.59%) |
Oct 03, 2006 | 3.790 | 3.875 | 3.722 | 3.852 | 59,664 | +0.02(+0.44%) |