Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 4.125 | 4.226 | 4.116 | 4.213 | 223,278 | +0.09(+2.13%) |
Dec 28, 2006 | 4.015 | 4.125 | 4.015 | 4.125 | 316,860 | +0.08(+1.96%) |
Dec 27, 2006 | 4.020 | 4.068 | 4.020 | 4.046 | 93,581 | +0.02(+0.55%) |
Dec 26, 2006 | 4.046 | 4.068 | 4.024 | 4.024 | 73,139 | -0.02(-0.44%) |
Dec 22, 2006 | 4.037 | 4.059 | 4.028 | 4.042 | 58,829 | +0.00(+0.00%) |
Dec 21, 2006 | 4.020 | 4.046 | 3.962 | 4.042 | 129,924 | +0.02(+0.55%) |
Dec 20, 2006 | 4.024 | 4.050 | 4.017 | 4.020 | 127,198 | -0.03(-0.65%) |
Dec 19, 2006 | 4.068 | 4.068 | 4.028 | 4.046 | 113,797 | -0.01(-0.33%) |
Dec 18, 2006 | 4.072 | 4.090 | 4.042 | 4.059 | 168,765 | -0.01(-0.22%) |
Dec 15, 2006 | 4.072 | 4.112 | 4.055 | 4.068 | 146,959 | +0.00(+0.00%) |
Dec 14, 2006 | 4.086 | 4.138 | 4.059 | 4.068 | 259,621 | -0.04(-0.96%) |
Dec 13, 2006 | 4.134 | 4.169 | 4.108 | 4.108 | 124,927 | -0.04(-0.85%) |
Dec 12, 2006 | 4.138 | 4.169 | 4.130 | 4.143 | 194,658 | -0.03(-0.63%) |
Dec 11, 2006 | 4.138 | 4.182 | 4.121 | 4.169 | 207,833 | +0.05(+1.18%) |
Dec 08, 2006 | 4.130 | 4.191 | 4.116 | 4.121 | 347,524 | -0.04(-0.85%) |
Dec 07, 2006 | 4.178 | 4.196 | 4.143 | 4.156 | 116,295 | -0.02(-0.53%) |
Dec 06, 2006 | 4.182 | 4.403 | 4.147 | 4.178 | 229,184 | +0.00(+0.00%) |
Dec 05, 2006 | 4.121 | 4.178 | 4.121 | 4.178 | 139,918 | +0.05(+1.28%) |
Dec 04, 2006 | 4.121 | 4.152 | 4.116 | 4.125 | 90,628 | -0.01(-0.32%) |
Dec 01, 2006 | 4.116 | 4.169 | 4.086 | 4.138 | 174,216 | +0.05(+1.18%) |
Nov 30, 2006 | 4.086 | 4.125 | 4.086 | 4.090 | 166,947 | +0.00(+0.11%) |
Nov 29, 2006 | 4.090 | 4.116 | 4.086 | 4.086 | 137,419 | +0.00(+0.11%) |
Nov 28, 2006 | 4.064 | 4.116 | 4.050 | 4.081 | 164,676 | +0.03(+0.65%) |
Nov 27, 2006 | 4.050 | 4.072 | 4.028 | 4.055 | 163,995 | -0.02(-0.43%) |
Nov 24, 2006 | 4.055 | 4.072 | 4.046 | 4.072 | 46,336 | +0.04(+0.87%) |
Nov 22, 2006 | 4.042 | 4.050 | 4.028 | 4.037 | 77,909 | +0.00(+0.11%) |
Nov 21, 2006 | 4.024 | 4.050 | 4.022 | 4.033 | 75,864 | -0.01(-0.33%) |
Nov 20, 2006 | 4.033 | 4.050 | 4.011 | 4.046 | 150,820 | +0.01(+0.33%) |
Nov 17, 2006 | 4.037 | 4.050 | 4.033 | 4.033 | 103,575 | -0.01(-0.22%) |
Nov 16, 2006 | 4.046 | 4.068 | 4.037 | 4.042 | 95,625 | -0.00(-0.11%) |
Nov 15, 2006 | 4.059 | 4.081 | 4.046 | 4.046 | 151,502 | -0.03(-0.65%) |
Nov 14, 2006 | 4.059 | 4.085 | 4.059 | 4.072 | 109,481 | +0.00(+0.11%) |
Nov 13, 2006 | 4.055 | 4.090 | 4.055 | 4.068 | 90,174 | -0.04(-0.96%) |
Nov 10, 2006 | 4.094 | 4.108 | 4.077 | 4.108 | 57,920 | +0.02(+0.54%) |
Nov 09, 2006 | 4.108 | 4.112 | 4.064 | 4.086 | 164,449 | +0.00(+0.00%) |
Nov 08, 2006 | 4.077 | 4.094 | 4.068 | 4.086 | 85,404 | +0.01(+0.32%) |
Nov 07, 2006 | 4.064 | 4.094 | 4.064 | 4.072 | 120,611 | -0.01(-0.22%) |
Nov 06, 2006 | 4.055 | 4.094 | 4.055 | 4.081 | 88,130 | +0.03(+0.65%) |
Nov 03, 2006 | 4.068 | 4.081 | 4.050 | 4.055 | 141,053 | -0.04(-0.86%) |
Nov 02, 2006 | 4.037 | 4.103 | 4.037 | 4.090 | 120,157 | +0.01(+0.22%) |
Nov 01, 2006 | 4.059 | 4.108 | 4.036 | 4.081 | 183,529 | +0.04(+0.98%) |
Oct 31, 2006 | 4.050 | 4.072 | 4.028 | 4.042 | 104,711 | -0.01(-0.22%) |
Oct 30, 2006 | 4.024 | 4.059 | 4.024 | 4.050 | 69,050 | +0.01(+0.33%) |
Oct 27, 2006 | 4.024 | 4.042 | 4.011 | 4.037 | 86,313 | +0.02(+0.55%) |
Oct 26, 2006 | 3.971 | 4.015 | 3.971 | 4.015 | 139,463 | +0.03(+0.77%) |
Oct 25, 2006 | 3.954 | 3.993 | 3.954 | 3.984 | 140,599 | +0.03(+0.67%) |
Oct 24, 2006 | 3.954 | 3.971 | 3.954 | 3.958 | 88,357 | +0.00(+0.11%) |
Oct 23, 2006 | 3.954 | 3.962 | 3.945 | 3.954 | 92,218 | -0.01(-0.22%) |
Oct 20, 2006 | 3.958 | 3.976 | 3.949 | 3.962 | 140,826 | +0.00(+0.00%) |
Oct 19, 2006 | 3.940 | 3.962 | 3.940 | 3.962 | 60,192 | +0.03(+0.67%) |
Oct 18, 2006 | 3.945 | 3.951 | 3.936 | 3.936 | 86,313 | +0.00(+0.00%) |
Oct 17, 2006 | 3.909 | 3.958 | 3.909 | 3.936 | 243,948 | +0.03(+0.68%) |
Oct 16, 2006 | 3.918 | 3.940 | 3.901 | 3.909 | 122,882 | -0.01(-0.22%) |
Oct 13, 2006 | 3.962 | 3.976 | 3.909 | 3.918 | 339,801 | -0.06(-1.55%) |
Oct 12, 2006 | 4.006 | 4.011 | 3.980 | 3.980 | 89,947 | -0.06(-1.53%) |
Oct 11, 2006 | 4.046 | 4.050 | 4.028 | 4.042 | 132,195 | +0.01(+0.22%) |
Oct 10, 2006 | 4.055 | 4.068 | 4.033 | 4.033 | 99,033 | -0.02(-0.54%) |
Oct 09, 2006 | 4.081 | 4.090 | 4.055 | 4.055 | 174,216 | -0.03(-0.75%) |
Oct 06, 2006 | 4.090 | 4.108 | 4.086 | 4.086 | 74,501 | -0.01(-0.32%) |
Oct 05, 2006 | 4.086 | 4.112 | 4.086 | 4.099 | 93,354 | +0.01(+0.22%) |
Oct 04, 2006 | 4.072 | 4.103 | 4.072 | 4.090 | 50,652 | +0.01(+0.32%) |
Oct 03, 2006 | 4.081 | 4.108 | 4.077 | 4.077 | 83,133 | -0.02(-0.43%) |