Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.879 | 3.894 | 3.855 | 3.886 | 167,461 | +0.00(+0.02%) |
Dec 28, 2006 | 3.801 | 3.894 | 3.762 | 3.885 | 294,185 | +0.02(+0.58%) |
Dec 27, 2006 | 3.879 | 3.917 | 3.855 | 3.863 | 82,892 | -0.01(-0.20%) |
Dec 26, 2006 | 3.809 | 3.933 | 3.809 | 3.871 | 99,136 | +0.00(+0.00%) |
Dec 22, 2006 | 3.855 | 3.933 | 3.840 | 3.871 | 102,230 | +0.02(+0.40%) |
Dec 21, 2006 | 3.925 | 3.925 | 3.855 | 3.855 | 224,313 | -0.07(-1.78%) |
Dec 20, 2006 | 4.057 | 4.057 | 3.910 | 3.925 | 210,777 | -0.10(-2.50%) |
Dec 19, 2006 | 3.910 | 4.034 | 3.895 | 4.026 | 121,051 | +0.09(+2.17%) |
Dec 18, 2006 | 4.057 | 4.057 | 3.879 | 3.941 | 287,224 | -0.09(-2.12%) |
Dec 15, 2006 | 4.158 | 4.166 | 3.995 | 4.026 | 188,861 | -0.12(-2.99%) |
Dec 14, 2006 | 4.142 | 4.189 | 4.119 | 4.150 | 330,410 | +0.02(+0.56%) |
Dec 13, 2006 | 4.142 | 4.150 | 4.057 | 4.127 | 209,616 | +0.01(+0.19%) |
Dec 12, 2006 | 4.243 | 4.266 | 4.111 | 4.119 | 216,191 | -0.09(-2.21%) |
Dec 11, 2006 | 4.173 | 4.336 | 4.166 | 4.212 | 449,399 | +0.05(+1.12%) |
Dec 08, 2006 | 3.995 | 4.181 | 3.941 | 4.166 | 647,285 | +0.29(+7.62%) |
Dec 07, 2006 | 3.917 | 3.925 | 3.840 | 3.871 | 158,179 | -0.05(-1.38%) |
Dec 06, 2006 | 3.933 | 3.972 | 3.894 | 3.925 | 142,709 | -0.03(-0.78%) |
Dec 05, 2006 | 3.941 | 3.964 | 3.917 | 3.956 | 114,348 | +0.02(+0.39%) |
Dec 04, 2006 | 4.010 | 4.034 | 3.933 | 3.941 | 167,590 | -0.08(-1.93%) |
Dec 01, 2006 | 3.972 | 4.026 | 3.956 | 4.018 | 135,619 | -0.01(-0.19%) |
Nov 30, 2006 | 3.987 | 4.111 | 3.956 | 4.026 | 311,718 | +0.04(+0.97%) |
Nov 29, 2006 | 3.902 | 3.987 | 3.879 | 3.987 | 193,889 | +0.09(+2.19%) |
Nov 28, 2006 | 3.972 | 3.972 | 3.886 | 3.902 | 165,398 | -0.02(-0.40%) |
Nov 27, 2006 | 3.956 | 3.979 | 3.917 | 3.917 | 115,250 | -0.04(-0.98%) |
Nov 24, 2006 | 3.956 | 3.956 | 3.910 | 3.956 | 57,238 | +0.05(+1.19%) |
Nov 22, 2006 | 3.933 | 3.941 | 3.879 | 3.910 | 205,620 | -0.04(-0.96%) |
Nov 21, 2006 | 3.995 | 4.034 | 3.933 | 3.947 | 250,740 | -0.05(-1.19%) |
Nov 20, 2006 | 4.065 | 4.072 | 3.879 | 3.995 | 482,660 | -0.05(-1.34%) |
Nov 17, 2006 | 3.731 | 4.057 | 3.731 | 4.049 | 566,068 | +0.32(+8.52%) |
Nov 16, 2006 | 3.855 | 3.956 | 3.723 | 3.731 | 274,203 | -0.12(-3.02%) |
Nov 15, 2006 | 3.739 | 3.879 | 3.739 | 3.847 | 301,404 | +0.12(+3.12%) |
Nov 14, 2006 | 3.677 | 3.762 | 3.661 | 3.731 | 205,878 | +0.08(+2.12%) |
Nov 13, 2006 | 3.615 | 3.685 | 3.599 | 3.654 | 192,084 | +0.02(+0.64%) |
Nov 10, 2006 | 3.669 | 3.669 | 3.623 | 3.630 | 96,042 | -0.02(-0.64%) |
Nov 09, 2006 | 3.568 | 3.677 | 3.568 | 3.654 | 251,901 | +0.09(+2.39%) |
Nov 08, 2006 | 3.553 | 3.630 | 3.529 | 3.568 | 200,463 | +0.00(+0.00%) |
Nov 07, 2006 | 3.529 | 3.576 | 3.529 | 3.568 | 161,144 | +0.02(+0.44%) |
Nov 06, 2006 | 3.591 | 3.591 | 3.553 | 3.553 | 160,757 | -0.02(-0.43%) |
Nov 03, 2006 | 3.568 | 3.630 | 3.537 | 3.568 | 197,627 | +0.03(+0.88%) |
Nov 02, 2006 | 3.623 | 3.630 | 3.506 | 3.537 | 114,090 | -0.09(-2.56%) |
Nov 01, 2006 | 3.568 | 3.661 | 3.553 | 3.630 | 116,410 | +0.06(+1.74%) |
Oct 31, 2006 | 3.638 | 3.661 | 3.522 | 3.568 | 345,751 | -0.08(-2.13%) |
Oct 30, 2006 | 3.708 | 3.716 | 3.615 | 3.646 | 130,333 | -0.05(-1.47%) |
Oct 27, 2006 | 3.692 | 3.716 | 3.646 | 3.700 | 143,869 | +0.01(+0.21%) |
Oct 26, 2006 | 3.669 | 3.692 | 3.607 | 3.692 | 217,480 | +0.05(+1.28%) |
Oct 25, 2006 | 3.607 | 3.700 | 3.600 | 3.646 | 172,102 | +0.02(+0.43%) |
Oct 24, 2006 | 3.661 | 3.708 | 3.591 | 3.630 | 86,760 | -0.03(-0.85%) |
Oct 23, 2006 | 3.692 | 3.716 | 3.607 | 3.661 | 49,890 | -0.04(-1.05%) |
Oct 20, 2006 | 3.731 | 3.754 | 3.661 | 3.700 | 163,336 | -0.04(-1.04%) |
Oct 19, 2006 | 3.669 | 3.739 | 3.669 | 3.739 | 108,160 | +0.03(+0.84%) |
Oct 18, 2006 | 3.731 | 3.731 | 3.607 | 3.708 | 102,616 | -0.03(-0.83%) |
Oct 17, 2006 | 3.793 | 3.801 | 3.685 | 3.739 | 128,399 | -0.06(-1.63%) |
Oct 16, 2006 | 3.723 | 3.824 | 3.723 | 3.801 | 150,444 | +0.08(+2.08%) |
Oct 13, 2006 | 3.630 | 3.754 | 3.630 | 3.723 | 146,448 | +0.06(+1.70%) |
Oct 12, 2006 | 3.669 | 3.684 | 3.615 | 3.661 | 86,889 | +0.01(+0.21%) |
Oct 11, 2006 | 3.413 | 3.685 | 3.413 | 3.654 | 283,356 | +0.23(+6.80%) |
Oct 10, 2006 | 3.483 | 3.483 | 3.384 | 3.421 | 122,340 | -0.04(-1.12%) |
Oct 09, 2006 | 3.413 | 3.591 | 3.374 | 3.460 | 247,389 | +0.01(+0.22%) |
Oct 06, 2006 | 3.452 | 3.483 | 3.382 | 3.452 | 236,431 | +0.01(+0.23%) |
Oct 05, 2006 | 3.374 | 3.452 | 3.367 | 3.444 | 401,443 | +0.10(+3.02%) |
Oct 04, 2006 | 3.537 | 3.568 | 3.258 | 3.343 | 671,521 | -0.26(-7.11%) |
Oct 03, 2006 | 3.723 | 3.723 | 3.537 | 3.599 | 147,737 | -0.12(-3.13%) |