Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 4.210 | 4.310 | 4.160 | 4.190 | 328,176 | -0.05(-1.18%) |
Dec 28, 2006 | 4.370 | 4.390 | 4.220 | 4.240 | 198,541 | -0.13(-2.97%) |
Dec 27, 2006 | 4.340 | 4.650 | 4.340 | 4.370 | 391,431 | +0.01(+0.23%) |
Dec 26, 2006 | 4.380 | 4.440 | 4.300 | 4.360 | 165,406 | -0.07(-1.58%) |
Dec 22, 2006 | 4.500 | 4.590 | 4.400 | 4.430 | 107,234 | -0.06(-1.34%) |
Dec 21, 2006 | 4.390 | 4.680 | 4.310 | 4.490 | 507,842 | +0.10(+2.28%) |
Dec 20, 2006 | 4.190 | 4.720 | 4.180 | 4.390 | 891,969 | +0.17(+4.08%) |
Dec 19, 2006 | 4.190 | 4.310 | 4.175 | 4.218 | 75,982 | -0.01(-0.28%) |
Dec 18, 2006 | 4.150 | 4.380 | 4.100 | 4.230 | 219,606 | +0.12(+2.92%) |
Dec 15, 2006 | 4.190 | 4.210 | 4.100 | 4.110 | 265,578 | -0.10(-2.38%) |
Dec 14, 2006 | 4.230 | 4.340 | 4.170 | 4.210 | 121,443 | -0.05(-1.17%) |
Dec 13, 2006 | 4.390 | 4.430 | 4.210 | 4.260 | 99,594 | -0.14(-3.18%) |
Dec 12, 2006 | 4.380 | 4.400 | 4.300 | 4.400 | 89,309 | -0.01(-0.23%) |
Dec 11, 2006 | 4.450 | 4.600 | 4.400 | 4.410 | 143,926 | -0.04(-0.90%) |
Dec 08, 2006 | 4.350 | 4.460 | 4.320 | 4.450 | 125,460 | +0.12(+2.77%) |
Dec 07, 2006 | 4.350 | 4.420 | 4.310 | 4.330 | 160,205 | -0.02(-0.46%) |
Dec 06, 2006 | 4.360 | 4.450 | 4.300 | 4.350 | 122,038 | -0.02(-0.46%) |
Dec 05, 2006 | 4.440 | 4.450 | 4.350 | 4.370 | 124,690 | -0.08(-1.80%) |
Dec 04, 2006 | 4.370 | 4.720 | 4.350 | 4.450 | 333,207 | +0.06(+1.37%) |
Dec 01, 2006 | 4.530 | 4.560 | 4.390 | 4.390 | 133,522 | -0.16(-3.52%) |
Nov 30, 2006 | 4.680 | 4.780 | 4.540 | 4.550 | 114,300 | -0.09(-1.94%) |
Nov 29, 2006 | 4.630 | 4.800 | 4.608 | 4.640 | 140,441 | +0.03(+0.65%) |
Nov 28, 2006 | 4.690 | 4.760 | 4.500 | 4.610 | 182,229 | -0.12(-2.45%) |
Nov 27, 2006 | 4.850 | 4.950 | 4.630 | 4.726 | 237,267 | -0.11(-2.36%) |
Nov 24, 2006 | 4.820 | 4.920 | 4.820 | 4.840 | 75,924 | +0.02(+0.41%) |
Nov 22, 2006 | 4.910 | 4.960 | 4.820 | 4.820 | 129,877 | -0.12(-2.43%) |
Nov 21, 2006 | 4.940 | 5.100 | 4.879 | 4.940 | 221,710 | -0.14(-2.74%) |
Nov 20, 2006 | 5.100 | 5.130 | 5.000 | 5.079 | 94,396 | +0.04(+0.77%) |
Nov 17, 2006 | 4.980 | 5.140 | 4.900 | 5.040 | 219,330 | -0.02(-0.40%) |
Nov 16, 2006 | 5.202 | 5.220 | 5.050 | 5.060 | 245,766 | -0.09(-1.75%) |
Nov 15, 2006 | 5.190 | 5.460 | 5.120 | 5.150 | 428,482 | -0.04(-0.77%) |
Nov 14, 2006 | 5.060 | 5.440 | 5.060 | 5.190 | 488,198 | +0.13(+2.57%) |
Nov 13, 2006 | 5.150 | 5.150 | 5.030 | 5.060 | 119,285 | -0.02(-0.33%) |
Nov 10, 2006 | 5.060 | 5.100 | 5.020 | 5.077 | 71,564 | +0.03(+0.53%) |
Nov 09, 2006 | 5.060 | 5.220 | 4.950 | 5.050 | 232,066 | -0.02(-0.39%) |
Nov 08, 2006 | 5.160 | 5.230 | 5.070 | 5.070 | 175,732 | -0.15(-2.87%) |
Nov 07, 2006 | 5.140 | 5.240 | 5.140 | 5.220 | 104,100 | +0.08(+1.56%) |
Nov 06, 2006 | 5.220 | 5.270 | 5.120 | 5.140 | 106,297 | +0.00(+0.00%) |
Nov 03, 2006 | 5.230 | 5.230 | 5.100 | 5.140 | 112,865 | +0.01(+0.19%) |
Nov 02, 2006 | 5.190 | 5.230 | 5.110 | 5.130 | 145,782 | -0.06(-1.16%) |
Nov 01, 2006 | 5.360 | 5.380 | 5.130 | 5.190 | 290,488 | -0.18(-3.35%) |
Oct 31, 2006 | 5.290 | 5.550 | 5.290 | 5.370 | 202,367 | -0.03(-0.56%) |
Oct 30, 2006 | 5.500 | 5.640 | 5.360 | 5.400 | 292,426 | +0.06(+1.12%) |
Oct 27, 2006 | 5.400 | 5.500 | 5.260 | 5.340 | 186,796 | -0.02(-0.39%) |
Oct 26, 2006 | 5.480 | 5.670 | 5.350 | 5.361 | 295,088 | -0.02(-0.35%) |
Oct 25, 2006 | 5.200 | 5.550 | 5.160 | 5.380 | 614,474 | +0.16(+3.07%) |
Oct 24, 2006 | 5.400 | 5.530 | 5.220 | 5.220 | 464,373 | -0.18(-3.33%) |
Oct 23, 2006 | 5.740 | 5.890 | 5.360 | 5.400 | 699,544 | -0.38(-6.57%) |
Oct 20, 2006 | 5.460 | 6.090 | 5.340 | 5.780 | 2,238,521 | +0.38(+7.04%) |
Oct 19, 2006 | 5.050 | 5.611 | 5.050 | 5.400 | 1,005,887 | +0.33(+6.51%) |
Oct 18, 2006 | 5.130 | 5.180 | 5.040 | 5.070 | 132,698 | -0.07(-1.36%) |
Oct 17, 2006 | 5.170 | 5.200 | 5.030 | 5.140 | 246,876 | -0.10(-1.91%) |
Oct 16, 2006 | 5.420 | 5.510 | 5.150 | 5.240 | 457,663 | -0.22(-4.03%) |
Oct 13, 2006 | 5.360 | 5.700 | 5.290 | 5.460 | 534,387 | +0.11(+2.06%) |
Oct 12, 2006 | 5.380 | 5.540 | 5.300 | 5.350 | 305,914 | -0.03(-0.56%) |
Oct 11, 2006 | 5.150 | 5.700 | 5.050 | 5.380 | 1,191,215 | +0.26(+5.08%) |
Oct 10, 2006 | 5.100 | 5.150 | 5.020 | 5.120 | 139,293 | +0.06(+1.18%) |
Oct 09, 2006 | 5.200 | 5.228 | 5.000 | 5.060 | 214,680 | -0.18(-3.44%) |
Oct 06, 2006 | 5.220 | 5.440 | 5.060 | 5.240 | 225,984 | +0.00(+0.00%) |
Oct 05, 2006 | 4.900 | 5.530 | 4.880 | 5.240 | 956,601 | +0.38(+7.82%) |
Oct 04, 2006 | 4.930 | 5.060 | 4.839 | 4.860 | 197,888 | -0.11(-2.21%) |
Oct 03, 2006 | 5.060 | 5.090 | 4.820 | 4.970 | 142,410 | -0.05(-1.00%) |