Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 4.067 | 4.079 | 3.975 | 3.981 | 319,824 | -0.09(-2.12%) |
Dec 28, 2006 | 4.102 | 4.108 | 3.975 | 4.067 | 154,241 | -0.05(-1.26%) |
Dec 27, 2006 | 4.159 | 4.176 | 4.079 | 4.119 | 203,131 | -0.02(-0.55%) |
Dec 26, 2006 | 4.142 | 4.194 | 4.113 | 4.142 | 72,355 | -0.02(-0.41%) |
Dec 22, 2006 | 4.154 | 4.176 | 4.085 | 4.159 | 60,442 | +0.02(+0.56%) |
Dec 21, 2006 | 4.171 | 4.194 | 4.085 | 4.136 | 75,210 | -0.02(-0.55%) |
Dec 20, 2006 | 4.222 | 4.222 | 4.136 | 4.159 | 110,510 | -0.04(-0.90%) |
Dec 19, 2006 | 4.228 | 4.228 | 4.136 | 4.197 | 276,454 | -0.05(-1.27%) |
Dec 18, 2006 | 4.337 | 4.360 | 4.234 | 4.251 | 135,712 | -0.09(-2.12%) |
Dec 15, 2006 | 4.423 | 4.441 | 4.320 | 4.343 | 136,218 | -0.07(-1.69%) |
Dec 14, 2006 | 4.360 | 4.441 | 4.360 | 4.418 | 155,972 | +0.04(+0.92%) |
Dec 13, 2006 | 4.337 | 4.378 | 4.280 | 4.378 | 107,211 | +0.04(+0.93%) |
Dec 12, 2006 | 4.314 | 4.435 | 4.280 | 4.337 | 200,567 | -0.03(-0.66%) |
Dec 11, 2006 | 4.550 | 4.573 | 4.291 | 4.366 | 319,178 | -0.21(-4.64%) |
Dec 08, 2006 | 4.711 | 4.711 | 4.464 | 4.579 | 186,270 | +0.00(+0.05%) |
Dec 07, 2006 | 4.711 | 4.711 | 4.567 | 4.576 | 204,680 | -0.13(-2.85%) |
Dec 06, 2006 | 4.573 | 4.711 | 4.573 | 4.711 | 176,021 | +0.00(+0.00%) |
Dec 05, 2006 | 4.527 | 4.734 | 4.527 | 4.711 | 258,814 | +0.09(+1.99%) |
Dec 04, 2006 | 4.584 | 4.728 | 4.337 | 4.619 | 154,891 | -0.06(-1.23%) |
Dec 01, 2006 | 4.630 | 4.739 | 4.596 | 4.676 | 262,224 | -0.06(-1.33%) |
Nov 30, 2006 | 4.492 | 4.739 | 4.452 | 4.739 | 196,177 | +0.14(+3.12%) |
Nov 29, 2006 | 4.446 | 4.596 | 4.423 | 4.596 | 265,601 | +0.18(+4.17%) |
Nov 28, 2006 | 4.309 | 4.475 | 4.291 | 4.412 | 112,334 | +0.08(+1.86%) |
Nov 27, 2006 | 4.452 | 4.475 | 4.309 | 4.332 | 171,074 | -0.11(-2.58%) |
Nov 24, 2006 | 4.406 | 4.452 | 4.268 | 4.446 | 77,375 | +0.06(+1.44%) |
Nov 22, 2006 | 4.217 | 4.446 | 4.217 | 4.383 | 296,295 | +0.22(+5.39%) |
Nov 21, 2006 | 4.228 | 4.280 | 4.125 | 4.159 | 239,339 | -0.01(-0.14%) |
Nov 20, 2006 | 4.136 | 4.291 | 4.119 | 4.165 | 229,588 | +0.05(+1.26%) |
Nov 17, 2006 | 4.021 | 4.131 | 4.004 | 4.113 | 68,437 | +0.07(+1.85%) |
Nov 16, 2006 | 3.975 | 4.045 | 3.872 | 4.039 | 70,736 | -0.07(-1.68%) |
Nov 15, 2006 | 4.142 | 4.148 | 4.027 | 4.108 | 64,409 | -0.02(-0.56%) |
Nov 14, 2006 | 4.039 | 4.136 | 4.039 | 4.131 | 56,635 | +0.06(+1.41%) |
Nov 13, 2006 | 4.113 | 4.136 | 4.066 | 4.073 | 84,143 | -0.02(-0.42%) |
Nov 10, 2006 | 4.090 | 4.113 | 4.056 | 4.090 | 33,172 | +0.03(+0.85%) |
Nov 09, 2006 | 4.021 | 4.102 | 3.993 | 4.056 | 57,368 | +0.01(+0.14%) |
Nov 08, 2006 | 4.033 | 4.090 | 4.033 | 4.050 | 64,891 | +0.01(+0.28%) |
Nov 07, 2006 | 3.947 | 4.056 | 3.947 | 4.039 | 73,464 | +0.09(+2.18%) |
Nov 06, 2006 | 4.085 | 4.108 | 3.941 | 3.952 | 85,955 | -0.06(-1.57%) |
Nov 03, 2006 | 4.021 | 4.062 | 4.016 | 4.016 | 40,262 | -0.01(-0.14%) |
Nov 02, 2006 | 4.039 | 4.039 | 3.947 | 4.021 | 56,092 | +0.02(+0.43%) |
Nov 01, 2006 | 4.136 | 4.136 | 4.004 | 4.004 | 61,486 | -0.13(-3.19%) |
Oct 31, 2006 | 4.027 | 4.136 | 4.027 | 4.136 | 39,106 | +0.04(+0.98%) |
Oct 30, 2006 | 4.044 | 4.113 | 4.021 | 4.096 | 38,525 | +0.02(+0.42%) |
Oct 27, 2006 | 4.108 | 4.108 | 4.033 | 4.079 | 36,272 | -0.02(-0.56%) |
Oct 26, 2006 | 4.056 | 4.108 | 3.975 | 4.102 | 57,490 | +0.02(+0.42%) |
Oct 25, 2006 | 4.085 | 4.136 | 4.004 | 4.085 | 39,355 | +0.02(+0.57%) |
Oct 24, 2006 | 4.102 | 4.102 | 4.004 | 4.062 | 64,703 | +0.00(+0.00%) |
Oct 23, 2006 | 4.113 | 4.113 | 4.016 | 4.062 | 60,304 | -0.02(-0.42%) |
Oct 20, 2006 | 4.050 | 4.085 | 3.981 | 4.079 | 45,770 | +0.01(+0.14%) |
Oct 19, 2006 | 4.033 | 4.079 | 3.998 | 4.073 | 54,541 | +0.05(+1.29%) |
Oct 18, 2006 | 4.033 | 4.033 | 4.010 | 4.021 | 102,067 | +0.03(+0.86%) |
Oct 17, 2006 | 3.935 | 4.033 | 3.930 | 3.987 | 103,392 | +0.04(+1.02%) |
Oct 16, 2006 | 3.964 | 3.964 | 3.883 | 3.947 | 94,326 | -0.03(-0.87%) |
Oct 13, 2006 | 4.021 | 4.021 | 3.958 | 3.981 | 33,259 | -0.01(-0.14%) |
Oct 12, 2006 | 4.021 | 4.033 | 3.947 | 3.987 | 81,034 | +0.01(+0.29%) |
Oct 11, 2006 | 4.033 | 4.033 | 3.975 | 3.975 | 44,889 | -0.05(-1.28%) |
Oct 10, 2006 | 3.975 | 4.079 | 3.970 | 4.027 | 99,340 | +0.02(+0.43%) |
Oct 09, 2006 | 3.993 | 4.016 | 3.958 | 4.010 | 36,424 | +0.08(+2.05%) |
Oct 06, 2006 | 3.878 | 3.987 | 3.820 | 3.929 | 120,346 | +0.09(+2.40%) |
Oct 05, 2006 | 3.878 | 3.981 | 3.774 | 3.838 | 194,342 | -0.03(-0.89%) |
Oct 04, 2006 | 3.935 | 3.993 | 3.803 | 3.872 | 50,313 | -0.02(-0.59%) |
Oct 03, 2006 | 3.832 | 3.918 | 3.763 | 3.895 | 59,011 | +0.02(+0.44%) |