Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 4.644 | 4.760 | 4.548 | 4.721 | 80,746 | -0.05(-1.01%) |
Dec 28, 2006 | 4.818 | 4.818 | 4.634 | 4.769 | 40,476 | -0.05(-1.00%) |
Dec 27, 2006 | 4.374 | 4.866 | 4.374 | 4.818 | 64,555 | +0.00(+0.00%) |
Dec 26, 2006 | 4.760 | 4.827 | 4.731 | 4.818 | 51,167 | +0.05(+1.01%) |
Dec 22, 2006 | 4.625 | 4.818 | 4.442 | 4.769 | 77,632 | +0.10(+2.06%) |
Dec 21, 2006 | 4.914 | 4.962 | 4.634 | 4.673 | 129,733 | -0.24(-4.90%) |
Dec 20, 2006 | 4.962 | 5.155 | 4.837 | 4.914 | 31,032 | +0.00(+0.00%) |
Dec 19, 2006 | 4.962 | 5.030 | 4.837 | 4.914 | 209,857 | -0.13(-2.67%) |
Dec 18, 2006 | 5.058 | 5.078 | 5.010 | 5.049 | 105,136 | -0.01(-0.19%) |
Dec 15, 2006 | 4.981 | 5.135 | 4.943 | 5.058 | 172,494 | +0.00(+0.00%) |
Dec 14, 2006 | 4.818 | 5.203 | 4.808 | 5.058 | 902,221 | +0.29(+6.06%) |
Dec 13, 2006 | 4.683 | 4.818 | 4.557 | 4.769 | 539,485 | +0.28(+6.22%) |
Dec 12, 2006 | 4.577 | 4.615 | 4.403 | 4.490 | 112,816 | -0.09(-1.89%) |
Dec 11, 2006 | 4.490 | 4.702 | 4.451 | 4.577 | 1,805,998 | +0.08(+1.71%) |
Dec 08, 2006 | 4.461 | 4.529 | 4.432 | 4.500 | 138,451 | +0.04(+0.86%) |
Dec 07, 2006 | 4.297 | 4.519 | 4.297 | 4.461 | 110,118 | +0.13(+3.12%) |
Dec 06, 2006 | 4.432 | 4.432 | 4.297 | 4.326 | 277,837 | -0.13(-2.81%) |
Dec 05, 2006 | 4.384 | 4.625 | 4.384 | 4.451 | 132,017 | +0.07(+1.54%) |
Dec 04, 2006 | 4.336 | 4.519 | 4.336 | 4.384 | 43,279 | -0.05(-1.09%) |
Dec 01, 2006 | 4.394 | 4.500 | 4.288 | 4.432 | 146,339 | -0.07(-1.50%) |
Nov 30, 2006 | 4.577 | 4.577 | 4.432 | 4.500 | 100,881 | -0.11(-2.30%) |
Nov 29, 2006 | 4.798 | 4.798 | 4.606 | 4.606 | 59,573 | -0.19(-4.02%) |
Nov 28, 2006 | 4.818 | 4.818 | 4.644 | 4.798 | 105,551 | -0.02(-0.40%) |
Nov 27, 2006 | 4.914 | 4.914 | 4.644 | 4.818 | 225,736 | -0.10(-1.96%) |
Nov 24, 2006 | 4.827 | 4.914 | 4.818 | 4.914 | 50,336 | +0.10(+2.00%) |
Nov 22, 2006 | 4.769 | 4.818 | 4.769 | 4.818 | 108,042 | +0.05(+1.01%) |
Nov 21, 2006 | 4.673 | 4.769 | 4.606 | 4.769 | 88,011 | +0.11(+2.27%) |
Nov 20, 2006 | 4.673 | 4.721 | 4.634 | 4.663 | 52,516 | -0.01(-0.21%) |
Nov 17, 2006 | 4.721 | 4.721 | 4.586 | 4.673 | 83,756 | -0.05(-1.02%) |
Nov 16, 2006 | 4.683 | 4.760 | 4.596 | 4.721 | 174,362 | +0.05(+1.03%) |
Nov 15, 2006 | 4.442 | 4.673 | 4.442 | 4.673 | 395,221 | +0.34(+7.78%) |
Nov 14, 2006 | 4.394 | 4.432 | 4.278 | 4.336 | 179,240 | -0.05(-1.10%) |
Nov 13, 2006 | 4.259 | 4.384 | 4.105 | 4.384 | 636,422 | +0.14(+3.41%) |
Nov 10, 2006 | 4.239 | 4.278 | 4.144 | 4.239 | 105,862 | +0.04(+0.92%) |
Nov 09, 2006 | 4.201 | 4.220 | 4.143 | 4.201 | 529,625 | +0.00(+0.00%) |
Nov 08, 2006 | 4.076 | 4.220 | 4.030 | 4.201 | 225,529 | +0.12(+2.83%) |
Nov 07, 2006 | 3.912 | 4.104 | 3.902 | 4.085 | 375,294 | +0.20(+5.21%) |
Nov 06, 2006 | 3.873 | 3.931 | 3.777 | 3.883 | 309,493 | -0.03(-0.74%) |
Nov 03, 2006 | 3.912 | 3.950 | 3.864 | 3.912 | 234,039 | +0.06(+1.50%) |
Nov 02, 2006 | 3.864 | 3.950 | 3.835 | 3.854 | 151,840 | -0.01(-0.25%) |
Nov 01, 2006 | 3.902 | 3.950 | 3.806 | 3.864 | 45,873 | -0.07(-1.72%) |
Oct 31, 2006 | 3.854 | 3.950 | 3.854 | 3.931 | 58,639 | +0.03(+0.74%) |
Oct 30, 2006 | 3.844 | 3.950 | 3.844 | 3.902 | 112,090 | +0.04(+1.00%) |
Oct 27, 2006 | 3.873 | 3.902 | 3.845 | 3.864 | 28,956 | -0.01(-0.25%) |
Oct 26, 2006 | 3.844 | 3.931 | 3.767 | 3.873 | 25,739 | +0.01(+0.25%) |
Oct 25, 2006 | 3.950 | 3.970 | 3.854 | 3.864 | 571,140 | -0.13(-3.37%) |
Oct 24, 2006 | 4.085 | 4.085 | 3.979 | 3.999 | 71,924 | -0.09(-2.12%) |
Oct 23, 2006 | 4.018 | 4.085 | 3.979 | 4.085 | 76,906 | +0.07(+1.68%) |
Oct 20, 2006 | 3.902 | 4.027 | 3.854 | 4.018 | 53,969 | +0.08(+1.96%) |
Oct 19, 2006 | 3.835 | 3.979 | 3.806 | 3.941 | 81,991 | +0.11(+2.76%) |
Oct 18, 2006 | 3.806 | 3.835 | 3.806 | 3.835 | 150,698 | +0.02(+0.51%) |
Oct 17, 2006 | 3.825 | 3.854 | 3.767 | 3.816 | 36,740 | -0.02(-0.50%) |
Oct 16, 2006 | 3.844 | 3.864 | 3.729 | 3.835 | 228,020 | -0.07(-1.73%) |
Oct 13, 2006 | 3.806 | 3.941 | 3.806 | 3.902 | 74,519 | +0.05(+1.25%) |
Oct 12, 2006 | 3.777 | 3.854 | 3.613 | 3.854 | 144,679 | +0.08(+2.04%) |
Oct 11, 2006 | 3.777 | 3.844 | 3.748 | 3.777 | 165,540 | -0.06(-1.51%) |
Oct 10, 2006 | 3.864 | 4.047 | 3.806 | 3.835 | 125,997 | -0.19(-4.78%) |
Oct 09, 2006 | 3.999 | 4.095 | 3.950 | 4.027 | 82,614 | -0.08(-1.88%) |
Oct 06, 2006 | 4.047 | 4.182 | 4.047 | 4.105 | 58,639 | -0.05(-1.16%) |
Oct 05, 2006 | 4.288 | 4.288 | 4.056 | 4.153 | 94,965 | -0.09(-2.05%) |
Oct 04, 2006 | 4.143 | 4.288 | 4.143 | 4.239 | 46,496 | +0.00(+0.00%) |
Oct 03, 2006 | 4.114 | 4.278 | 4.085 | 4.239 | 86,350 | +0.12(+2.80%) |