Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.821 | 3.943 | 3.821 | 3.943 | 479,867 | +0.11(+2.99%) |
Dec 28, 2006 | 3.848 | 3.859 | 3.784 | 3.829 | 217,821 | -0.04(-0.93%) |
Dec 27, 2006 | 3.581 | 3.865 | 3.581 | 3.865 | 343,211 | +0.28(+7.80%) |
Dec 26, 2006 | 3.590 | 3.628 | 3.571 | 3.585 | 734,137 | +0.01(+0.24%) |
Dec 22, 2006 | 3.640 | 3.679 | 3.571 | 3.577 | 580,212 | -0.05(-1.46%) |
Dec 21, 2006 | 3.626 | 3.704 | 3.611 | 3.630 | 757,354 | +0.00(+0.06%) |
Dec 20, 2006 | 3.668 | 3.708 | 3.602 | 3.628 | 406,498 | -0.05(-1.32%) |
Dec 19, 2006 | 3.600 | 3.698 | 3.566 | 3.676 | 251,823 | +0.05(+1.46%) |
Dec 18, 2006 | 3.723 | 3.729 | 3.592 | 3.624 | 395,558 | -0.08(-2.23%) |
Dec 15, 2006 | 3.689 | 3.717 | 3.632 | 3.706 | 383,597 | +0.02(+0.52%) |
Dec 14, 2006 | 3.721 | 3.784 | 3.640 | 3.687 | 395,695 | -0.02(-0.63%) |
Dec 13, 2006 | 3.732 | 3.753 | 3.660 | 3.710 | 174,200 | -0.01(-0.17%) |
Dec 12, 2006 | 3.789 | 3.789 | 3.660 | 3.717 | 466,584 | -0.06(-1.52%) |
Dec 11, 2006 | 3.821 | 3.821 | 3.744 | 3.774 | 430,825 | -0.01(-0.39%) |
Dec 08, 2006 | 3.950 | 3.965 | 3.789 | 3.789 | 781,356 | -0.22(-5.44%) |
Dec 07, 2006 | 4.037 | 4.043 | 3.962 | 4.007 | 169,723 | -0.04(-0.99%) |
Dec 06, 2006 | 4.060 | 4.081 | 4.030 | 4.047 | 134,734 | -0.03(-0.83%) |
Dec 05, 2006 | 4.098 | 4.189 | 4.022 | 4.081 | 485,212 | -0.01(-0.16%) |
Dec 04, 2006 | 3.984 | 4.096 | 3.954 | 4.087 | 413,506 | +0.13(+3.21%) |
Dec 01, 2006 | 3.865 | 4.005 | 3.835 | 3.960 | 667,034 | +0.08(+2.13%) |
Nov 30, 2006 | 3.918 | 3.937 | 3.793 | 3.878 | 500,993 | -0.06(-1.61%) |
Nov 29, 2006 | 4.032 | 4.034 | 3.832 | 3.941 | 357,952 | -0.06(-1.53%) |
Nov 28, 2006 | 4.043 | 4.049 | 3.960 | 4.003 | 364,776 | -0.04(-1.05%) |
Nov 27, 2006 | 4.011 | 4.049 | 3.988 | 4.045 | 365,493 | +0.02(+0.47%) |
Nov 24, 2006 | 3.996 | 4.041 | 3.996 | 4.026 | 117,622 | +0.00(+0.00%) |
Nov 22, 2006 | 4.032 | 4.034 | 3.988 | 4.026 | 258,131 | -0.02(-0.47%) |
Nov 21, 2006 | 3.948 | 4.064 | 3.935 | 4.045 | 310,238 | +0.11(+2.69%) |
Nov 20, 2006 | 3.918 | 3.975 | 3.888 | 3.939 | 295,600 | +0.01(+0.32%) |
Nov 17, 2006 | 3.863 | 3.941 | 3.857 | 3.926 | 434,409 | +0.06(+1.64%) |
Nov 16, 2006 | 3.907 | 3.933 | 3.823 | 3.863 | 312,872 | -0.03(-0.87%) |
Nov 15, 2006 | 3.829 | 3.922 | 3.829 | 3.897 | 231,878 | +0.05(+1.32%) |
Nov 14, 2006 | 3.744 | 3.852 | 3.674 | 3.846 | 525,363 | +0.10(+2.66%) |
Nov 13, 2006 | 3.748 | 3.782 | 3.714 | 3.746 | 272,264 | -0.00(-0.06%) |
Nov 10, 2006 | 3.668 | 3.776 | 3.668 | 3.748 | 272,609 | +0.08(+2.14%) |
Nov 09, 2006 | 3.704 | 3.734 | 3.632 | 3.670 | 270,555 | -0.00(-0.12%) |
Nov 08, 2006 | 3.628 | 3.685 | 3.609 | 3.674 | 422,874 | +0.05(+1.28%) |
Nov 07, 2006 | 3.636 | 3.742 | 3.600 | 3.628 | 2,170,019 | -0.01(-0.23%) |
Nov 06, 2006 | 3.501 | 3.681 | 3.496 | 3.636 | 317,075 | +0.17(+4.82%) |
Nov 03, 2006 | 3.511 | 3.528 | 3.397 | 3.469 | 410,115 | -0.03(-0.79%) |
Nov 02, 2006 | 3.607 | 3.624 | 3.494 | 3.496 | 268,123 | -0.14(-3.79%) |
Nov 01, 2006 | 3.611 | 3.681 | 3.585 | 3.634 | 560,937 | +0.03(+0.88%) |
Oct 31, 2006 | 3.649 | 3.702 | 3.600 | 3.602 | 301,922 | -0.08(-2.13%) |
Oct 30, 2006 | 3.499 | 3.685 | 3.488 | 3.681 | 317,868 | +0.17(+4.95%) |
Oct 27, 2006 | 3.537 | 3.585 | 3.501 | 3.507 | 298,707 | -0.05(-1.37%) |
Oct 26, 2006 | 3.602 | 3.647 | 3.526 | 3.556 | 322,600 | -0.04(-1.18%) |
Oct 25, 2006 | 3.545 | 3.619 | 3.545 | 3.598 | 1,075,360 | +0.04(+1.07%) |
Oct 24, 2006 | 3.467 | 3.571 | 3.405 | 3.560 | 965,170 | +0.09(+2.63%) |
Oct 23, 2006 | 3.473 | 3.535 | 3.386 | 3.469 | 693,273 | -0.01(-0.18%) |
Oct 20, 2006 | 3.634 | 3.634 | 3.473 | 3.475 | 745,035 | -0.14(-3.87%) |
Oct 19, 2006 | 3.518 | 3.626 | 3.460 | 3.615 | 1,101,514 | +0.10(+2.77%) |
Oct 18, 2006 | 3.782 | 3.782 | 3.513 | 3.518 | 638,362 | -0.23(-6.11%) |
Oct 17, 2006 | 3.706 | 3.878 | 3.645 | 3.746 | 698,321 | +0.00(+0.06%) |
Oct 16, 2006 | 3.655 | 3.768 | 3.655 | 3.744 | 596,772 | +0.08(+2.14%) |
Oct 13, 2006 | 3.594 | 3.691 | 3.577 | 3.666 | 334,003 | +0.06(+1.76%) |
Oct 12, 2006 | 3.503 | 3.604 | 3.501 | 3.602 | 523,875 | +0.13(+3.72%) |
Oct 11, 2006 | 3.588 | 3.621 | 3.467 | 3.473 | 578,564 | -0.15(-4.21%) |
Oct 10, 2006 | 3.653 | 3.660 | 3.575 | 3.626 | 596,847 | -0.00(-0.12%) |
Oct 09, 2006 | 3.537 | 3.657 | 3.444 | 3.630 | 607,254 | +0.07(+2.02%) |
Oct 06, 2006 | 3.488 | 3.573 | 3.405 | 3.558 | 340,269 | +0.04(+1.20%) |
Oct 05, 2006 | 3.492 | 3.547 | 3.452 | 3.516 | 837,674 | +0.02(+0.67%) |
Oct 04, 2006 | 3.382 | 3.568 | 3.382 | 3.492 | 1,055,240 | -0.03(-0.96%) |
Oct 03, 2006 | 3.568 | 3.568 | 3.473 | 3.526 | 1,301,865 | -0.04(-1.07%) |