Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 4.250 | 4.460 | 4.200 | 4.450 | 79,112 | +0.25(+5.95%) |
Dec 28, 2006 | 4.220 | 4.340 | 4.200 | 4.200 | 83,393 | -0.04(-0.94%) |
Dec 27, 2006 | 4.250 | 4.430 | 4.220 | 4.240 | 35,676 | -0.03(-0.70%) |
Dec 26, 2006 | 4.210 | 4.280 | 4.210 | 4.270 | 35,054 | +0.04(+0.95%) |
Dec 22, 2006 | 4.280 | 4.290 | 4.210 | 4.230 | 27,567 | -0.05(-1.17%) |
Dec 21, 2006 | 4.250 | 4.320 | 4.250 | 4.280 | 12,160 | +0.06(+1.42%) |
Dec 20, 2006 | 4.370 | 4.370 | 4.220 | 4.220 | 46,305 | -0.07(-1.63%) |
Dec 19, 2006 | 4.430 | 4.450 | 4.270 | 4.290 | 9,826 | -0.10(-2.28%) |
Dec 18, 2006 | 4.310 | 4.450 | 4.310 | 4.390 | 20,783 | +0.13(+3.02%) |
Dec 15, 2006 | 4.350 | 4.460 | 4.230 | 4.261 | 25,918 | -0.15(-3.37%) |
Dec 14, 2006 | 4.480 | 4.510 | 4.340 | 4.410 | 16,126 | -0.08(-1.78%) |
Dec 13, 2006 | 4.500 | 4.550 | 4.470 | 4.490 | 2,867 | -0.01(-0.22%) |
Dec 12, 2006 | 4.500 | 4.610 | 4.440 | 4.500 | 10,170 | +0.02(+0.45%) |
Dec 11, 2006 | 4.480 | 4.480 | 4.420 | 4.480 | 17,535 | +0.08(+1.82%) |
Dec 08, 2006 | 4.330 | 4.470 | 4.328 | 4.400 | 41,895 | +0.10(+2.33%) |
Dec 07, 2006 | 4.350 | 4.360 | 4.300 | 4.300 | 35,377 | -0.04(-0.92%) |
Dec 06, 2006 | 4.350 | 4.360 | 4.290 | 4.340 | 10,955 | -0.03(-0.74%) |
Dec 05, 2006 | 4.260 | 4.420 | 4.230 | 4.372 | 20,019 | +0.08(+1.92%) |
Dec 04, 2006 | 4.260 | 4.310 | 4.250 | 4.290 | 16,078 | -0.03(-0.76%) |
Dec 01, 2006 | 4.420 | 4.420 | 4.287 | 4.323 | 5,900 | -0.07(-1.53%) |
Nov 30, 2006 | 4.480 | 4.530 | 3.950 | 4.390 | 110,900 | -0.17(-3.73%) |
Nov 29, 2006 | 4.550 | 4.590 | 4.500 | 4.560 | 14,107 | +0.06(+1.33%) |
Nov 28, 2006 | 4.550 | 4.570 | 4.500 | 4.500 | 25,197 | -0.05(-1.10%) |
Nov 27, 2006 | 4.800 | 4.800 | 4.549 | 4.550 | 53,864 | -0.25(-5.21%) |
Nov 24, 2006 | 4.800 | 4.880 | 4.800 | 4.800 | 16,748 | -0.02(-0.41%) |
Nov 22, 2006 | 4.800 | 4.920 | 4.800 | 4.820 | 59,036 | -0.01(-0.20%) |
Nov 21, 2006 | 5.150 | 5.160 | 4.600 | 4.830 | 134,682 | -0.45(-8.52%) |
Nov 20, 2006 | 5.350 | 5.350 | 5.260 | 5.280 | 87,709 | -0.03(-0.56%) |
Nov 17, 2006 | 5.200 | 5.360 | 5.200 | 5.310 | 43,985 | +0.06(+1.14%) |
Nov 16, 2006 | 5.230 | 5.300 | 5.100 | 5.250 | 16,875 | +0.07(+1.35%) |
Nov 15, 2006 | 5.290 | 5.350 | 5.150 | 5.180 | 59,312 | -0.09(-1.71%) |
Nov 14, 2006 | 5.270 | 5.600 | 5.150 | 5.270 | 158,153 | +0.00(+0.00%) |
Nov 13, 2006 | 5.050 | 5.430 | 4.960 | 5.270 | 90,603 | +0.28(+5.61%) |
Nov 10, 2006 | 4.880 | 5.050 | 4.860 | 4.990 | 18,602 | +0.10(+2.04%) |
Nov 09, 2006 | 4.840 | 4.980 | 4.800 | 4.890 | 26,541 | -0.03(-0.61%) |
Nov 08, 2006 | 4.890 | 4.920 | 4.800 | 4.920 | 5,848 | -0.01(-0.20%) |
Nov 07, 2006 | 4.870 | 4.930 | 4.870 | 4.930 | 7,511 | +0.06(+1.23%) |
Nov 06, 2006 | 4.840 | 4.880 | 4.820 | 4.870 | 7,196 | +0.06(+1.25%) |
Nov 03, 2006 | 4.810 | 4.820 | 4.800 | 4.810 | 5,325 | -0.04(-0.82%) |
Nov 02, 2006 | 4.840 | 4.900 | 4.800 | 4.850 | 5,607 | -0.03(-0.61%) |
Nov 01, 2006 | 4.650 | 5.120 | 4.650 | 4.880 | 39,366 | +0.16(+3.48%) |
Oct 31, 2006 | 4.720 | 4.810 | 4.080 | 4.716 | 44,156 | -0.02(-0.51%) |
Oct 30, 2006 | 4.711 | 4.750 | 4.710 | 4.740 | 10,815 | +0.01(+0.21%) |
Oct 27, 2006 | 4.750 | 4.830 | 4.710 | 4.730 | 20,834 | -0.03(-0.63%) |
Oct 26, 2006 | 4.713 | 4.770 | 4.713 | 4.760 | 31,673 | +0.05(+1.06%) |
Oct 25, 2006 | 4.750 | 4.800 | 4.710 | 4.710 | 25,014 | -0.07(-1.46%) |
Oct 24, 2006 | 4.800 | 4.800 | 4.710 | 4.780 | 89,818 | +0.01(+0.21%) |
Oct 23, 2006 | 4.850 | 4.850 | 4.700 | 4.770 | 38,682 | +0.02(+0.42%) |
Oct 20, 2006 | 4.720 | 4.930 | 4.700 | 4.750 | 26,560 | -0.03(-0.63%) |
Oct 19, 2006 | 4.775 | 4.780 | 4.740 | 4.780 | 6,608 | +0.00(+0.00%) |
Oct 18, 2006 | 5.000 | 5.420 | 4.700 | 4.780 | 60,508 | +0.02(+0.42%) |
Oct 17, 2006 | 4.950 | 4.950 | 4.750 | 4.760 | 38,034 | -0.16(-3.25%) |
Oct 16, 2006 | 4.940 | 5.050 | 4.920 | 4.920 | 27,995 | +0.02(+0.41%) |
Oct 13, 2006 | 4.868 | 4.950 | 4.820 | 4.900 | 44,640 | -0.10(-2.00%) |
Oct 12, 2006 | 5.000 | 5.030 | 4.860 | 5.000 | 21,294 | +0.06(+1.21%) |
Oct 11, 2006 | 4.940 | 5.040 | 4.940 | 4.940 | 5,235 | -0.04(-0.80%) |
Oct 10, 2006 | 5.000 | 5.030 | 4.960 | 4.980 | 7,184 | -0.03(-0.60%) |
Oct 09, 2006 | 5.040 | 5.040 | 4.970 | 5.010 | 6,910 | +0.04(+0.80%) |
Oct 06, 2006 | 4.960 | 5.010 | 4.930 | 4.970 | 24,397 | -0.02(-0.40%) |
Oct 05, 2006 | 4.860 | 5.040 | 4.860 | 4.990 | 32,385 | +0.00(+0.00%) |
Oct 04, 2006 | 5.070 | 5.070 | 4.900 | 4.990 | 62,441 | +0.05(+1.01%) |
Oct 03, 2006 | 5.110 | 5.110 | 4.900 | 4.940 | 24,614 | -0.12(-2.37%) |