Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 4.560 | 5.230 | 4.560 | 4.960 | 134,190 | +0.40(+8.77%) |
Dec 28, 2006 | 4.500 | 4.690 | 4.500 | 4.560 | 10,616 | +0.13(+2.93%) |
Dec 27, 2006 | 4.470 | 4.690 | 4.380 | 4.430 | 20,161 | +0.06(+1.40%) |
Dec 26, 2006 | 4.510 | 4.510 | 4.300 | 4.369 | 17,927 | -0.13(-2.92%) |
Dec 22, 2006 | 4.540 | 4.590 | 4.420 | 4.500 | 13,278 | +0.03(+0.67%) |
Dec 21, 2006 | 4.600 | 4.780 | 4.450 | 4.470 | 25,511 | -0.21(-4.49%) |
Dec 20, 2006 | 4.380 | 4.820 | 4.380 | 4.680 | 72,394 | +0.40(+9.35%) |
Dec 19, 2006 | 4.280 | 4.380 | 4.230 | 4.280 | 28,170 | -0.03(-0.70%) |
Dec 18, 2006 | 4.330 | 4.390 | 4.267 | 4.310 | 16,258 | +0.04(+0.94%) |
Dec 15, 2006 | 4.340 | 4.340 | 4.060 | 4.270 | 46,729 | +0.07(+1.67%) |
Dec 14, 2006 | 4.200 | 4.360 | 4.130 | 4.200 | 36,562 | +0.01(+0.24%) |
Dec 13, 2006 | 4.140 | 4.200 | 4.070 | 4.190 | 24,335 | +0.14(+3.46%) |
Dec 12, 2006 | 4.150 | 4.150 | 4.040 | 4.050 | 11,065 | -0.13(-3.11%) |
Dec 11, 2006 | 4.040 | 4.180 | 4.040 | 4.180 | 11,842 | +0.11(+2.70%) |
Dec 08, 2006 | 4.100 | 4.190 | 4.020 | 4.070 | 4,814 | -0.02(-0.49%) |
Dec 07, 2006 | 4.110 | 4.170 | 4.019 | 4.090 | 16,952 | -0.01(-0.24%) |
Dec 06, 2006 | 4.210 | 4.310 | 4.090 | 4.100 | 18,816 | -0.08(-1.91%) |
Dec 05, 2006 | 4.020 | 4.530 | 3.970 | 4.180 | 83,437 | +0.08(+1.95%) |
Dec 04, 2006 | 3.960 | 4.150 | 3.960 | 4.100 | 14,550 | +0.14(+3.54%) |
Dec 01, 2006 | 4.093 | 4.120 | 3.940 | 3.960 | 14,969 | -0.13(-3.18%) |
Nov 30, 2006 | 4.160 | 4.190 | 4.000 | 4.090 | 33,300 | -0.11(-2.62%) |
Nov 29, 2006 | 4.400 | 4.420 | 4.120 | 4.200 | 27,893 | -0.11(-2.55%) |
Nov 28, 2006 | 4.480 | 4.600 | 4.310 | 4.310 | 25,182 | -0.16(-3.58%) |
Nov 27, 2006 | 4.710 | 4.940 | 4.350 | 4.470 | 61,181 | -0.30(-6.29%) |
Nov 24, 2006 | 4.160 | 5.230 | 4.150 | 4.770 | 398,982 | +0.64(+15.50%) |
Nov 22, 2006 | 4.080 | 4.500 | 4.000 | 4.130 | 90,465 | +0.01(+0.32%) |
Nov 21, 2006 | 4.150 | 4.210 | 4.020 | 4.117 | 24,135 | -0.07(-1.75%) |
Nov 20, 2006 | 4.320 | 4.320 | 4.000 | 4.190 | 31,489 | +0.08(+1.94%) |
Nov 17, 2006 | 3.610 | 4.270 | 3.610 | 4.110 | 80,258 | +0.46(+12.61%) |
Nov 16, 2006 | 3.940 | 4.060 | 3.650 | 3.650 | 29,005 | -0.25(-6.41%) |
Nov 15, 2006 | 4.360 | 4.390 | 3.760 | 3.900 | 75,607 | -0.17(-4.06%) |
Nov 14, 2006 | 3.290 | 4.790 | 3.290 | 4.065 | 449,562 | +0.77(+23.18%) |
Nov 13, 2006 | 3.250 | 3.300 | 3.110 | 3.300 | 23,349 | +0.08(+2.48%) |
Nov 10, 2006 | 3.260 | 3.300 | 3.110 | 3.220 | 12,400 | +0.07(+2.22%) |
Nov 09, 2006 | 3.180 | 3.190 | 3.110 | 3.150 | 8,255 | -0.09(-2.78%) |
Nov 08, 2006 | 3.180 | 3.260 | 3.180 | 3.240 | 3,500 | -0.04(-1.22%) |
Nov 07, 2006 | 3.240 | 3.280 | 3.230 | 3.280 | 6,300 | +0.10(+3.14%) |
Nov 06, 2006 | 3.200 | 3.280 | 3.180 | 3.180 | 7,600 | -0.09(-2.75%) |
Nov 03, 2006 | 3.240 | 3.290 | 3.190 | 3.270 | 8,815 | +0.03(+0.93%) |
Nov 02, 2006 | 3.240 | 3.240 | 3.190 | 3.240 | 3,890 | +0.02(+0.62%) |
Nov 01, 2006 | 3.220 | 3.240 | 3.188 | 3.220 | 5,250 | +0.03(+0.94%) |
Oct 31, 2006 | 3.240 | 3.240 | 3.150 | 3.190 | 5,131 | -0.04(-1.24%) |
Oct 30, 2006 | 3.140 | 3.230 | 3.120 | 3.230 | 6,562 | +0.06(+1.99%) |
Oct 27, 2006 | 3.220 | 3.230 | 3.150 | 3.167 | 2,705 | -0.07(-2.25%) |
Oct 26, 2006 | 3.230 | 3.450 | 3.220 | 3.240 | 13,637 | -0.02(-0.61%) |
Oct 25, 2006 | 3.200 | 3.340 | 3.200 | 3.260 | 23,599 | +0.05(+1.56%) |
Oct 24, 2006 | 3.160 | 3.350 | 3.160 | 3.210 | 8,930 | -0.05(-1.53%) |
Oct 23, 2006 | 3.270 | 3.420 | 3.250 | 3.260 | 13,425 | -0.08(-2.40%) |
Oct 20, 2006 | 3.450 | 3.480 | 3.150 | 3.340 | 16,092 | -0.06(-1.76%) |
Oct 19, 2006 | 3.320 | 3.440 | 3.310 | 3.400 | 9,117 | +0.10(+3.03%) |
Oct 18, 2006 | 3.270 | 3.390 | 3.270 | 3.300 | 5,464 | -0.10(-2.94%) |
Oct 17, 2006 | 3.390 | 3.450 | 3.390 | 3.400 | 6,879 | -0.04(-1.16%) |
Oct 16, 2006 | 3.270 | 3.440 | 3.270 | 3.440 | 6,421 | +0.08(+2.34%) |
Oct 13, 2006 | 3.330 | 3.370 | 3.230 | 3.361 | 7,118 | -0.02(-0.55%) |
Oct 12, 2006 | 3.310 | 3.390 | 3.310 | 3.380 | 3,100 | +0.06(+1.80%) |
Oct 11, 2006 | 3.390 | 3.400 | 3.220 | 3.320 | 7,538 | +0.01(+0.30%) |
Oct 10, 2006 | 3.324 | 3.380 | 3.300 | 3.310 | 2,486 | -0.03(-0.90%) |
Oct 09, 2006 | 3.350 | 3.370 | 3.300 | 3.340 | 5,865 | -0.03(-0.89%) |
Oct 06, 2006 | 3.310 | 3.370 | 3.244 | 3.370 | 5,511 | +0.12(+3.69%) |
Oct 05, 2006 | 3.240 | 3.340 | 3.100 | 3.250 | 24,784 | +0.11(+3.50%) |
Oct 04, 2006 | 3.080 | 3.150 | 3.050 | 3.140 | 25,076 | +0.04(+1.29%) |
Oct 03, 2006 | 3.080 | 3.430 | 3.080 | 3.100 | 27,460 | +0.04(+1.31%) |