Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 5.084 | 5.815 | 4.685 | 4.734 | 587,886 | -0.53(-10.00%) |
Dec 28, 2006 | 4.811 | 5.474 | 4.461 | 5.259 | 543,749 | +0.68(+14.89%) |
Dec 27, 2006 | 4.597 | 5.357 | 4.432 | 4.578 | 390,296 | +0.05(+1.08%) |
Dec 26, 2006 | 3.847 | 5.591 | 3.847 | 4.529 | 1,699,694 | +0.68(+17.72%) |
Dec 22, 2006 | 3.701 | 3.993 | 3.701 | 3.847 | 28,997 | +0.07(+1.80%) |
Dec 21, 2006 | 3.837 | 3.935 | 3.760 | 3.779 | 27,137 | -0.04(-1.02%) |
Dec 20, 2006 | 3.867 | 4.120 | 3.672 | 3.818 | 30,004 | +0.09(+2.35%) |
Dec 19, 2006 | 3.799 | 3.886 | 3.672 | 3.730 | 31,187 | -0.07(-1.79%) |
Dec 18, 2006 | 4.013 | 4.023 | 3.785 | 3.799 | 20,515 | -0.14(-3.47%) |
Dec 15, 2006 | 4.120 | 4.276 | 3.925 | 3.935 | 19,877 | -0.12(-2.88%) |
Dec 14, 2006 | 4.091 | 4.169 | 3.954 | 4.052 | 21,838 | +0.00(+0.00%) |
Dec 13, 2006 | 4.032 | 4.139 | 3.847 | 4.052 | 28,083 | +0.07(+1.71%) |
Dec 12, 2006 | 3.935 | 4.130 | 3.808 | 3.984 | 41,555 | +0.13(+3.28%) |
Dec 11, 2006 | 4.003 | 4.003 | 3.779 | 3.857 | 45,234 | -0.15(-3.65%) |
Dec 08, 2006 | 4.003 | 4.130 | 3.906 | 4.003 | 10,877 | -0.04(-0.96%) |
Dec 07, 2006 | 4.120 | 4.276 | 3.984 | 4.042 | 18,343 | -0.09(-2.12%) |
Dec 06, 2006 | 4.032 | 4.139 | 3.925 | 4.130 | 21,660 | +0.04(+0.95%) |
Dec 05, 2006 | 4.100 | 4.100 | 3.925 | 4.091 | 43,260 | +0.09(+2.19%) |
Dec 04, 2006 | 4.295 | 4.305 | 3.506 | 4.003 | 79,404 | -0.39(-8.87%) |
Dec 01, 2006 | 4.559 | 4.559 | 4.295 | 4.393 | 49,742 | -0.23(-5.05%) |
Nov 30, 2006 | 4.529 | 4.704 | 4.441 | 4.626 | 41,376 | +0.06(+1.28%) |
Nov 29, 2006 | 4.441 | 4.646 | 4.441 | 4.568 | 23,390 | +0.09(+1.96%) |
Nov 28, 2006 | 4.383 | 4.620 | 4.198 | 4.480 | 79,036 | +0.01(+0.22%) |
Nov 27, 2006 | 4.938 | 4.938 | 3.652 | 4.471 | 108,289 | -0.54(-10.70%) |
Nov 24, 2006 | 4.961 | 5.006 | 4.928 | 5.006 | 16,449 | -0.02(-0.39%) |
Nov 22, 2006 | 5.006 | 5.055 | 4.919 | 5.026 | 16,150 | -0.02(-0.39%) |
Nov 21, 2006 | 4.967 | 5.123 | 4.919 | 5.045 | 59,626 | +0.13(+2.57%) |
Nov 20, 2006 | 5.026 | 5.162 | 4.919 | 4.919 | 123,145 | -0.21(-4.17%) |
Nov 17, 2006 | 6.409 | 8.016 | 4.996 | 5.133 | 479,196 | -1.18(-18.67%) |
Nov 16, 2006 | 6.000 | 6.409 | 6.000 | 6.311 | 49,253 | +0.32(+5.37%) |
Nov 15, 2006 | 5.970 | 6.126 | 5.824 | 5.990 | 62,531 | +0.31(+5.49%) |
Nov 14, 2006 | 5.639 | 6.039 | 5.396 | 5.678 | 25,534 | +0.09(+1.57%) |
Nov 13, 2006 | 5.133 | 6.087 | 4.919 | 5.591 | 66,874 | +0.19(+3.61%) |
Nov 10, 2006 | 5.396 | 5.542 | 5.367 | 5.396 | 20,516 | -0.03(-0.54%) |
Nov 09, 2006 | 5.445 | 5.630 | 5.367 | 5.425 | 17,052 | -0.13(-2.28%) |
Nov 08, 2006 | 5.250 | 6.272 | 5.123 | 5.552 | 47,665 | +0.05(+0.88%) |
Nov 07, 2006 | 5.435 | 5.591 | 5.425 | 5.503 | 27,410 | +0.08(+1.44%) |
Nov 06, 2006 | 4.919 | 5.454 | 4.919 | 5.425 | 74,900 | +0.53(+10.74%) |
Nov 03, 2006 | 4.870 | 4.909 | 4.578 | 4.899 | 37,174 | +0.01(+0.20%) |
Nov 02, 2006 | 6.126 | 6.156 | 4.597 | 4.889 | 157,322 | -1.24(-20.19%) |
Nov 01, 2006 | 6.380 | 6.769 | 6.097 | 6.126 | 23,839 | -0.07(-1.10%) |
Oct 31, 2006 | 6.185 | 6.389 | 6.136 | 6.194 | 36,412 | +0.08(+1.27%) |
Oct 30, 2006 | 5.649 | 6.175 | 5.620 | 6.117 | 56,358 | +0.32(+5.55%) |
Oct 27, 2006 | 5.873 | 6.039 | 5.756 | 5.795 | 36,827 | -0.14(-2.30%) |
Oct 26, 2006 | 5.951 | 6.078 | 5.795 | 5.932 | 29,290 | -0.15(-2.40%) |
Oct 25, 2006 | 6.321 | 6.321 | 6.058 | 6.078 | 35,804 | +0.02(+0.32%) |
Oct 24, 2006 | 6.097 | 6.272 | 5.951 | 6.058 | 69,130 | -0.21(-3.42%) |
Oct 23, 2006 | 5.600 | 6.915 | 5.503 | 6.272 | 249,772 | +0.77(+13.98%) |
Oct 20, 2006 | 5.561 | 5.591 | 5.357 | 5.503 | 73,220 | +0.02(+0.36%) |
Oct 19, 2006 | 5.328 | 5.600 | 5.240 | 5.483 | 75,096 | +0.21(+3.90%) |
Oct 18, 2006 | 4.880 | 5.493 | 4.870 | 5.278 | 140,193 | +0.49(+10.14%) |
Oct 17, 2006 | 4.821 | 4.919 | 4.510 | 4.792 | 58,146 | +0.08(+1.65%) |
Oct 16, 2006 | 4.685 | 4.899 | 4.432 | 4.714 | 139,621 | +0.28(+6.37%) |
Oct 13, 2006 | 4.432 | 4.558 | 4.373 | 4.432 | 22,036 | -0.03(-0.59%) |
Oct 12, 2006 | 4.724 | 4.809 | 4.295 | 4.458 | 120,240 | -0.02(-0.50%) |
Oct 11, 2006 | 3.906 | 5.084 | 3.847 | 4.480 | 492,401 | +0.60(+15.58%) |
Oct 10, 2006 | 3.896 | 3.945 | 3.867 | 3.876 | 78,521 | +0.06(+1.53%) |
Oct 09, 2006 | 3.886 | 4.071 | 3.760 | 3.818 | 72,135 | -0.07(-1.75%) |
Oct 06, 2006 | 3.565 | 3.886 | 3.565 | 3.886 | 46,429 | +0.24(+6.68%) |
Oct 05, 2006 | 3.779 | 3.779 | 3.506 | 3.643 | 27,843 | +0.08(+2.19%) |
Oct 04, 2006 | 3.409 | 3.594 | 3.409 | 3.565 | 21,866 | +0.10(+2.81%) |
Oct 03, 2006 | 3.350 | 3.536 | 3.350 | 3.467 | 9,343 | -0.05(-1.34%) |