Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.820 | 3.942 | 3.820 | 3.942 | 479,972 | +0.11(+2.99%) |
Dec 28, 2006 | 3.847 | 3.858 | 3.784 | 3.828 | 217,868 | -0.04(-0.93%) |
Dec 27, 2006 | 3.580 | 3.864 | 3.580 | 3.864 | 343,285 | +0.28(+7.80%) |
Dec 26, 2006 | 3.589 | 3.627 | 3.570 | 3.585 | 734,297 | +0.01(+0.24%) |
Dec 22, 2006 | 3.640 | 3.678 | 3.570 | 3.576 | 580,339 | -0.05(-1.46%) |
Dec 21, 2006 | 3.625 | 3.703 | 3.610 | 3.629 | 757,519 | +0.00(+0.06%) |
Dec 20, 2006 | 3.667 | 3.707 | 3.602 | 3.627 | 406,587 | -0.05(-1.32%) |
Dec 19, 2006 | 3.599 | 3.697 | 3.566 | 3.676 | 251,878 | +0.05(+1.46%) |
Dec 18, 2006 | 3.722 | 3.729 | 3.591 | 3.623 | 395,644 | -0.08(-2.23%) |
Dec 15, 2006 | 3.688 | 3.716 | 3.631 | 3.705 | 383,681 | +0.02(+0.52%) |
Dec 14, 2006 | 3.720 | 3.784 | 3.640 | 3.686 | 395,781 | -0.02(-0.63%) |
Dec 13, 2006 | 3.731 | 3.752 | 3.659 | 3.710 | 174,238 | -0.01(-0.17%) |
Dec 12, 2006 | 3.788 | 3.788 | 3.659 | 3.716 | 466,686 | -0.06(-1.51%) |
Dec 11, 2006 | 3.820 | 3.820 | 3.743 | 3.773 | 430,919 | -0.01(-0.39%) |
Dec 08, 2006 | 3.949 | 3.964 | 3.788 | 3.788 | 781,526 | -0.22(-5.44%) |
Dec 07, 2006 | 4.036 | 4.042 | 3.962 | 4.006 | 169,760 | -0.04(-0.99%) |
Dec 06, 2006 | 4.059 | 4.080 | 4.029 | 4.046 | 134,764 | -0.03(-0.83%) |
Dec 05, 2006 | 4.097 | 4.188 | 4.021 | 4.080 | 485,318 | -0.01(-0.16%) |
Dec 04, 2006 | 3.983 | 4.095 | 3.953 | 4.086 | 413,596 | +0.13(+3.21%) |
Dec 01, 2006 | 3.864 | 4.004 | 3.834 | 3.959 | 667,179 | +0.08(+2.13%) |
Nov 30, 2006 | 3.917 | 3.936 | 3.792 | 3.877 | 501,102 | -0.06(-1.61%) |
Nov 29, 2006 | 4.031 | 4.034 | 3.831 | 3.940 | 358,030 | -0.06(-1.53%) |
Nov 28, 2006 | 4.042 | 4.048 | 3.959 | 4.002 | 364,855 | -0.04(-1.05%) |
Nov 27, 2006 | 4.010 | 4.048 | 3.987 | 4.044 | 365,573 | +0.02(+0.47%) |
Nov 24, 2006 | 3.995 | 4.040 | 3.995 | 4.025 | 117,648 | +0.00(+0.00%) |
Nov 22, 2006 | 4.031 | 4.034 | 3.987 | 4.025 | 258,188 | -0.02(-0.47%) |
Nov 21, 2006 | 3.947 | 4.063 | 3.934 | 4.044 | 310,305 | +0.11(+2.69%) |
Nov 20, 2006 | 3.917 | 3.974 | 3.887 | 3.938 | 295,664 | +0.01(+0.32%) |
Nov 17, 2006 | 3.862 | 3.940 | 3.856 | 3.926 | 434,504 | +0.06(+1.64%) |
Nov 16, 2006 | 3.906 | 3.932 | 3.822 | 3.862 | 312,941 | -0.03(-0.87%) |
Nov 15, 2006 | 3.828 | 3.921 | 3.828 | 3.896 | 231,928 | +0.05(+1.32%) |
Nov 14, 2006 | 3.743 | 3.851 | 3.674 | 3.845 | 525,477 | +0.10(+2.66%) |
Nov 13, 2006 | 3.748 | 3.782 | 3.713 | 3.746 | 272,324 | -0.00(-0.06%) |
Nov 10, 2006 | 3.667 | 3.775 | 3.667 | 3.748 | 272,668 | +0.08(+2.14%) |
Nov 09, 2006 | 3.703 | 3.733 | 3.631 | 3.669 | 270,614 | -0.00(-0.12%) |
Nov 08, 2006 | 3.627 | 3.684 | 3.608 | 3.674 | 422,966 | +0.05(+1.28%) |
Nov 07, 2006 | 3.635 | 3.741 | 3.599 | 3.627 | 2,170,492 | -0.01(-0.23%) |
Nov 06, 2006 | 3.500 | 3.680 | 3.496 | 3.635 | 317,144 | +0.17(+4.82%) |
Nov 03, 2006 | 3.511 | 3.527 | 3.396 | 3.468 | 410,205 | -0.03(-0.79%) |
Nov 02, 2006 | 3.606 | 3.623 | 3.494 | 3.496 | 268,182 | -0.14(-3.79%) |
Nov 01, 2006 | 3.610 | 3.680 | 3.585 | 3.633 | 561,060 | +0.03(+0.88%) |
Oct 31, 2006 | 3.648 | 3.701 | 3.599 | 3.602 | 301,988 | -0.08(-2.13%) |
Oct 30, 2006 | 3.498 | 3.684 | 3.487 | 3.680 | 317,938 | +0.17(+4.95%) |
Oct 27, 2006 | 3.536 | 3.585 | 3.500 | 3.506 | 298,772 | -0.05(-1.37%) |
Oct 26, 2006 | 3.602 | 3.646 | 3.525 | 3.555 | 322,670 | -0.04(-1.18%) |
Oct 25, 2006 | 3.544 | 3.619 | 3.544 | 3.597 | 1,075,594 | +0.04(+1.07%) |
Oct 24, 2006 | 3.466 | 3.570 | 3.405 | 3.559 | 965,380 | +0.09(+2.63%) |
Oct 23, 2006 | 3.472 | 3.534 | 3.386 | 3.468 | 693,424 | -0.01(-0.18%) |
Oct 20, 2006 | 3.633 | 3.633 | 3.472 | 3.475 | 745,197 | -0.14(-3.87%) |
Oct 19, 2006 | 3.517 | 3.625 | 3.460 | 3.614 | 1,101,755 | +0.10(+2.77%) |
Oct 18, 2006 | 3.782 | 3.782 | 3.513 | 3.517 | 638,502 | -0.23(-6.11%) |
Oct 17, 2006 | 3.705 | 3.877 | 3.644 | 3.746 | 698,473 | +0.00(+0.06%) |
Oct 16, 2006 | 3.655 | 3.767 | 3.655 | 3.743 | 596,902 | +0.08(+2.14%) |
Oct 13, 2006 | 3.593 | 3.691 | 3.576 | 3.665 | 334,076 | +0.06(+1.76%) |
Oct 12, 2006 | 3.502 | 3.604 | 3.500 | 3.602 | 523,989 | +0.13(+3.72%) |
Oct 11, 2006 | 3.587 | 3.621 | 3.466 | 3.472 | 578,690 | -0.15(-4.21%) |
Oct 10, 2006 | 3.652 | 3.659 | 3.574 | 3.625 | 596,978 | -0.00(-0.12%) |
Oct 09, 2006 | 3.536 | 3.657 | 3.443 | 3.629 | 607,387 | +0.07(+2.02%) |
Oct 06, 2006 | 3.487 | 3.572 | 3.405 | 3.557 | 340,343 | +0.04(+1.20%) |
Oct 05, 2006 | 3.491 | 3.547 | 3.451 | 3.515 | 837,856 | +0.02(+0.67%) |
Oct 04, 2006 | 3.381 | 3.568 | 3.381 | 3.491 | 1,055,470 | -0.03(-0.96%) |
Oct 03, 2006 | 3.568 | 3.568 | 3.472 | 3.525 | 1,302,148 | -0.04(-1.07%) |