Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 4.823 | 4.833 | 4.719 | 4.738 | 6,553 | -0.04(-0.79%) |
Dec 28, 2006 | 4.785 | 4.852 | 4.719 | 4.776 | 6,244 | +0.01(+0.20%) |
Dec 27, 2006 | 4.815 | 4.815 | 4.767 | 4.767 | 1,589 | -0.04(-0.79%) |
Dec 26, 2006 | 4.719 | 4.889 | 4.710 | 4.804 | 37,418 | +0.06(+1.19%) |
Dec 22, 2006 | 4.729 | 4.795 | 4.719 | 4.748 | 3,957 | +0.01(+0.20%) |
Dec 21, 2006 | 4.691 | 4.738 | 4.691 | 4.738 | 5,061 | +0.02(+0.40%) |
Dec 20, 2006 | 4.719 | 4.748 | 4.719 | 4.719 | 10,625 | -0.01(-0.20%) |
Dec 19, 2006 | 4.719 | 4.757 | 4.719 | 4.729 | 3,162 | +0.01(+0.20%) |
Dec 18, 2006 | 4.701 | 4.767 | 4.701 | 4.719 | 14,482 | +0.05(+1.01%) |
Dec 15, 2006 | 4.729 | 4.729 | 4.672 | 4.672 | 1,712 | -0.05(-1.00%) |
Dec 14, 2006 | 4.757 | 4.804 | 4.701 | 4.719 | 9,544 | -0.12(-2.53%) |
Dec 13, 2006 | 4.757 | 4.852 | 4.625 | 4.842 | 8,057 | +0.11(+2.40%) |
Dec 12, 2006 | 4.776 | 4.776 | 4.672 | 4.729 | 7,657 | -0.05(-0.99%) |
Dec 11, 2006 | 4.795 | 4.955 | 4.729 | 4.776 | 26,419 | +0.01(+0.20%) |
Dec 08, 2006 | 4.408 | 4.814 | 4.361 | 4.767 | 19,913 | +0.25(+5.65%) |
Dec 07, 2006 | 4.568 | 4.589 | 4.502 | 4.512 | 2,633 | -0.08(-1.85%) |
Dec 06, 2006 | 4.295 | 4.653 | 4.295 | 4.597 | 12,445 | +0.25(+5.64%) |
Dec 05, 2006 | 4.295 | 4.389 | 4.295 | 4.351 | 2,966 | +0.03(+0.65%) |
Dec 04, 2006 | 4.408 | 4.417 | 4.257 | 4.323 | 10,735 | -0.05(-1.08%) |
Dec 01, 2006 | 4.370 | 4.380 | 4.351 | 4.370 | 3,838 | +0.02(+0.43%) |
Nov 30, 2006 | 4.342 | 4.399 | 4.285 | 4.351 | 11,442 | +0.05(+1.14%) |
Nov 29, 2006 | 4.247 | 4.302 | 4.247 | 4.302 | 11,465 | +0.02(+0.40%) |
Nov 28, 2006 | 4.266 | 4.285 | 4.247 | 4.285 | 12,333 | -0.03(-0.66%) |
Nov 27, 2006 | 4.257 | 4.314 | 4.247 | 4.314 | 8,316 | +0.07(+1.56%) |
Nov 24, 2006 | 4.389 | 4.426 | 4.247 | 4.247 | 5,556 | -0.08(-1.96%) |
Nov 22, 2006 | 4.266 | 4.332 | 4.247 | 4.332 | 35,771 | -0.16(-3.57%) |
Nov 21, 2006 | 4.587 | 4.587 | 4.446 | 4.493 | 8,758 | -0.10(-2.26%) |
Nov 20, 2006 | 4.550 | 4.719 | 4.537 | 4.597 | 26,922 | +0.05(+1.04%) |
Nov 17, 2006 | 4.247 | 4.644 | 4.219 | 4.550 | 61,843 | +0.33(+7.83%) |
Nov 16, 2006 | 4.191 | 4.247 | 4.191 | 4.219 | 126,302 | +0.03(+0.68%) |
Nov 15, 2006 | 4.153 | 4.200 | 4.134 | 4.191 | 25,367 | -0.01(-0.22%) |
Nov 14, 2006 | 4.200 | 4.342 | 4.153 | 4.200 | 68,043 | +0.01(+0.23%) |
Nov 13, 2006 | 4.200 | 4.389 | 4.144 | 4.191 | 22,259 | -0.06(-1.33%) |
Nov 10, 2006 | 4.163 | 4.295 | 4.153 | 4.247 | 58,397 | +0.09(+2.27%) |
Nov 09, 2006 | 4.247 | 4.247 | 4.144 | 4.153 | 7,596 | -0.04(-0.90%) |
Nov 08, 2006 | 4.134 | 4.229 | 4.134 | 4.191 | 22,881 | +0.02(+0.45%) |
Nov 07, 2006 | 4.229 | 4.238 | 4.172 | 4.172 | 17,052 | -0.02(-0.45%) |
Nov 06, 2006 | 4.163 | 4.266 | 4.163 | 4.191 | 15,997 | -0.07(-1.55%) |
Nov 03, 2006 | 4.210 | 4.257 | 4.163 | 4.257 | 13,334 | +0.05(+1.12%) |
Nov 02, 2006 | 4.125 | 4.332 | 4.125 | 4.210 | 15,362 | +0.00(+0.00%) |
Nov 01, 2006 | 4.219 | 4.266 | 4.172 | 4.210 | 25,805 | +0.02(+0.45%) |
Oct 31, 2006 | 4.219 | 4.308 | 4.191 | 4.191 | 27,058 | -0.01(-0.22%) |
Oct 30, 2006 | 4.446 | 4.483 | 4.200 | 4.200 | 22,968 | -0.35(-7.68%) |
Oct 27, 2006 | 4.531 | 4.568 | 4.380 | 4.550 | 16,050 | +0.09(+2.12%) |
Oct 26, 2006 | 4.342 | 4.512 | 4.314 | 4.455 | 13,973 | +0.05(+1.07%) |
Oct 25, 2006 | 4.408 | 4.427 | 4.295 | 4.408 | 9,008 | +0.10(+2.41%) |
Oct 24, 2006 | 4.295 | 4.446 | 4.210 | 4.304 | 74,183 | +0.01(+0.22%) |
Oct 23, 2006 | 4.295 | 4.408 | 4.295 | 4.295 | 31,593 | +0.00(+0.00%) |
Oct 20, 2006 | 4.247 | 4.389 | 4.247 | 4.295 | 13,948 | +0.08(+2.02%) |
Oct 19, 2006 | 4.332 | 4.332 | 4.200 | 4.210 | 18,985 | +0.00(+0.00%) |
Oct 18, 2006 | 4.370 | 4.427 | 4.200 | 4.210 | 39,692 | -0.18(-4.09%) |
Oct 17, 2006 | 4.417 | 4.465 | 4.370 | 4.389 | 23,069 | +0.01(+0.22%) |
Oct 16, 2006 | 4.568 | 4.568 | 4.351 | 4.380 | 32,776 | -0.23(-4.92%) |
Oct 13, 2006 | 4.578 | 4.653 | 4.568 | 4.606 | 5,510 | -0.01(-0.20%) |
Oct 12, 2006 | 4.634 | 4.691 | 4.616 | 4.616 | 13,349 | +0.00(+0.00%) |
Oct 11, 2006 | 4.729 | 4.795 | 4.531 | 4.616 | 54,356 | -0.18(-3.74%) |
Oct 10, 2006 | 4.889 | 4.889 | 4.795 | 4.795 | 17,182 | -0.10(-2.12%) |
Oct 09, 2006 | 4.757 | 4.899 | 4.738 | 4.899 | 35,023 | +0.08(+1.76%) |
Oct 06, 2006 | 4.795 | 4.814 | 4.625 | 4.814 | 7,637 | +0.04(+0.79%) |
Oct 05, 2006 | 4.720 | 4.870 | 4.587 | 4.776 | 193,532 | +0.06(+1.20%) |
Oct 04, 2006 | 4.634 | 4.757 | 4.625 | 4.719 | 135,062 | +0.08(+1.83%) |
Oct 03, 2006 | 4.672 | 4.672 | 4.625 | 4.634 | 12,936 | -0.04(-0.81%) |