Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 4.321 | 4.339 | 4.276 | 4.294 | 78,816 | +0.02(+0.42%) |
Dec 28, 2006 | 4.177 | 4.312 | 4.177 | 4.276 | 42,485 | +0.06(+1.50%) |
Dec 27, 2006 | 4.200 | 4.249 | 4.177 | 4.213 | 10,431 | +0.04(+0.87%) |
Dec 26, 2006 | 4.357 | 4.357 | 3.942 | 4.177 | 7,538 | -0.17(-3.95%) |
Dec 22, 2006 | 4.068 | 4.430 | 4.023 | 4.348 | 74,500 | +0.29(+7.13%) |
Dec 21, 2006 | 4.014 | 4.068 | 3.996 | 4.059 | 7,755 | +0.00(+0.00%) |
Dec 20, 2006 | 3.842 | 4.077 | 3.634 | 4.059 | 93,840 | +0.22(+5.65%) |
Dec 19, 2006 | 3.887 | 3.923 | 3.842 | 3.842 | 125,629 | -0.06(-1.62%) |
Dec 18, 2006 | 3.833 | 3.905 | 3.833 | 3.905 | 12,739 | +0.06(+1.65%) |
Dec 15, 2006 | 3.824 | 3.914 | 3.824 | 3.842 | 39,250 | -0.04(-0.93%) |
Dec 14, 2006 | 3.797 | 3.914 | 3.788 | 3.878 | 37,355 | +0.07(+1.90%) |
Dec 13, 2006 | 3.797 | 3.815 | 3.761 | 3.806 | 21,063 | +0.01(+0.24%) |
Dec 12, 2006 | 3.761 | 3.797 | 3.752 | 3.797 | 10,066 | +0.03(+0.72%) |
Dec 11, 2006 | 3.725 | 3.797 | 3.725 | 3.770 | 15,071 | +0.01(+0.24%) |
Dec 08, 2006 | 3.426 | 3.779 | 3.390 | 3.761 | 20,272 | +0.01(+0.24%) |
Dec 07, 2006 | 3.752 | 3.788 | 3.752 | 3.752 | 18,661 | -0.03(-0.72%) |
Dec 06, 2006 | 3.711 | 3.797 | 3.711 | 3.779 | 8,240 | +0.10(+2.70%) |
Dec 05, 2006 | 3.752 | 3.779 | 3.679 | 3.679 | 7,411 | -0.04(-0.97%) |
Dec 04, 2006 | 3.679 | 3.725 | 3.679 | 3.716 | 12,266 | -0.08(-2.15%) |
Dec 01, 2006 | 3.725 | 3.806 | 3.670 | 3.797 | 4,310 | -0.01(-0.24%) |
Nov 30, 2006 | 3.716 | 3.806 | 3.634 | 3.806 | 2,433 | +0.01(+0.24%) |
Nov 29, 2006 | 3.752 | 3.815 | 3.679 | 3.797 | 8,660 | +0.00(+0.00%) |
Nov 28, 2006 | 3.761 | 3.797 | 3.752 | 3.797 | 9,709 | +0.02(+0.48%) |
Nov 27, 2006 | 3.661 | 3.815 | 3.435 | 3.779 | 9,182 | +0.05(+1.21%) |
Nov 24, 2006 | 3.670 | 3.761 | 3.670 | 3.734 | 663 | -0.02(-0.48%) |
Nov 22, 2006 | 3.797 | 3.842 | 3.752 | 3.752 | 34,201 | -0.05(-1.19%) |
Nov 21, 2006 | 3.779 | 3.797 | 3.707 | 3.797 | 77,044 | +0.02(+0.48%) |
Nov 20, 2006 | 3.788 | 3.788 | 3.716 | 3.779 | 9,233 | -0.03(-0.71%) |
Nov 17, 2006 | 3.670 | 3.806 | 3.616 | 3.806 | 27,249 | +0.09(+2.43%) |
Nov 16, 2006 | 3.679 | 3.788 | 3.679 | 3.716 | 10,914 | +0.01(+0.24%) |
Nov 15, 2006 | 3.788 | 3.797 | 3.679 | 3.707 | 15,984 | -0.01(-0.24%) |
Nov 14, 2006 | 3.691 | 3.797 | 3.691 | 3.716 | 5,796 | +0.00(+0.00%) |
Nov 13, 2006 | 3.707 | 3.797 | 3.688 | 3.716 | 36,130 | -0.05(-1.44%) |
Nov 10, 2006 | 3.699 | 3.779 | 3.699 | 3.770 | 16,422 | -0.01(-0.24%) |
Nov 09, 2006 | 3.700 | 3.779 | 3.700 | 3.779 | 4,244 | +0.02(+0.48%) |
Nov 08, 2006 | 3.688 | 3.779 | 3.688 | 3.761 | 5,723 | +0.02(+0.48%) |
Nov 07, 2006 | 3.517 | 3.765 | 3.517 | 3.743 | 14,877 | +0.02(+0.49%) |
Nov 06, 2006 | 3.707 | 3.752 | 3.616 | 3.725 | 22,593 | -0.07(-1.90%) |
Nov 03, 2006 | 3.598 | 3.797 | 3.435 | 3.797 | 10,019 | +0.24(+6.87%) |
Nov 02, 2006 | 3.634 | 3.688 | 3.236 | 3.553 | 17,632 | -0.13(-3.44%) |
Nov 01, 2006 | 3.643 | 3.734 | 3.616 | 3.679 | 14,164 | -0.15(-4.01%) |
Oct 31, 2006 | 3.661 | 3.833 | 3.661 | 3.833 | 14,376 | +0.14(+3.67%) |
Oct 30, 2006 | 3.634 | 3.797 | 3.634 | 3.697 | 20,132 | -0.03(-0.73%) |
Oct 27, 2006 | 3.779 | 3.815 | 3.625 | 3.725 | 7,714 | -0.03(-0.72%) |
Oct 26, 2006 | 3.797 | 3.797 | 3.707 | 3.752 | 6,049 | -0.04(-0.95%) |
Oct 25, 2006 | 3.707 | 3.788 | 3.707 | 3.788 | 34,536 | +0.08(+2.20%) |
Oct 24, 2006 | 3.752 | 3.797 | 3.634 | 3.707 | 33,534 | +0.01(+0.24%) |
Oct 23, 2006 | 3.697 | 3.752 | 3.634 | 3.697 | 29,261 | +0.04(+0.99%) |
Oct 20, 2006 | 3.616 | 3.697 | 3.616 | 3.661 | 4,259 | -0.06(-1.70%) |
Oct 19, 2006 | 3.743 | 3.743 | 3.634 | 3.725 | 9,641 | -0.03(-0.72%) |
Oct 18, 2006 | 3.643 | 3.752 | 3.634 | 3.752 | 11,835 | +0.12(+3.23%) |
Oct 17, 2006 | 3.643 | 3.688 | 3.634 | 3.634 | 3,533 | +0.00(+0.00%) |
Oct 16, 2006 | 3.227 | 3.697 | 3.227 | 3.634 | 7,577 | -0.04(-0.99%) |
Oct 13, 2006 | 3.643 | 3.679 | 3.634 | 3.670 | 11,043 | +0.04(+0.99%) |
Oct 12, 2006 | 3.643 | 3.697 | 3.634 | 3.634 | 11,257 | -0.05(-1.23%) |
Oct 11, 2006 | 3.616 | 3.679 | 3.616 | 3.679 | 1,190 | +0.05(+1.24%) |
Oct 10, 2006 | 3.670 | 3.688 | 3.625 | 3.634 | 21,746 | -0.04(-0.99%) |
Oct 09, 2006 | 3.697 | 3.707 | 3.661 | 3.670 | 2,787 | +0.05(+1.25%) |
Oct 06, 2006 | 3.607 | 3.661 | 3.598 | 3.625 | 26,522 | +0.02(+0.50%) |
Oct 05, 2006 | 3.616 | 3.679 | 3.598 | 3.607 | 2,428 | -0.06(-1.57%) |
Oct 04, 2006 | 3.657 | 3.734 | 3.657 | 3.665 | 1,429 | -0.09(-2.32%) |
Oct 03, 2006 | 3.797 | 3.797 | 3.752 | 3.752 | 1,185 | -0.08(-2.12%) |