Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.045 | 3.098 | 3.010 | 3.028 | 705,452 | -0.05(-1.57%) |
Dec 28, 2006 | 2.966 | 3.076 | 2.966 | 3.076 | 474,245 | +0.05(+1.74%) |
Dec 27, 2006 | 3.076 | 3.120 | 2.944 | 3.023 | 722,747 | -0.05(-1.71%) |
Dec 26, 2006 | 2.962 | 3.124 | 2.957 | 3.076 | 540,239 | +0.10(+3.40%) |
Dec 22, 2006 | 3.010 | 3.041 | 2.953 | 2.975 | 725,250 | -0.04(-1.17%) |
Dec 21, 2006 | 3.050 | 3.094 | 3.001 | 3.010 | 477,887 | -0.05(-1.58%) |
Dec 20, 2006 | 3.015 | 3.089 | 2.993 | 3.058 | 390,046 | -0.01(-0.29%) |
Dec 19, 2006 | 3.089 | 3.107 | 3.050 | 3.067 | 472,425 | -0.08(-2.65%) |
Dec 18, 2006 | 3.173 | 3.195 | 3.085 | 3.151 | 345,216 | -0.02(-0.69%) |
Dec 15, 2006 | 3.120 | 3.182 | 3.094 | 3.173 | 347,719 | +0.05(+1.69%) |
Dec 14, 2006 | 3.138 | 3.199 | 3.102 | 3.120 | 425,319 | -0.02(-0.56%) |
Dec 13, 2006 | 3.124 | 3.142 | 3.085 | 3.138 | 258,514 | +0.01(+0.42%) |
Dec 12, 2006 | 3.142 | 3.160 | 3.120 | 3.124 | 228,475 | -0.03(-0.97%) |
Dec 11, 2006 | 3.186 | 3.186 | 3.129 | 3.155 | 332,017 | -0.00(-0.14%) |
Dec 08, 2006 | 3.221 | 3.221 | 3.102 | 3.160 | 360,690 | -0.07(-2.31%) |
Dec 07, 2006 | 3.300 | 3.300 | 3.203 | 3.234 | 212,773 | -0.03(-0.81%) |
Dec 06, 2006 | 3.221 | 3.335 | 3.199 | 3.261 | 599,861 | +0.04(+1.23%) |
Dec 05, 2006 | 3.182 | 3.274 | 3.155 | 3.221 | 641,051 | +0.10(+3.24%) |
Dec 04, 2006 | 3.089 | 3.160 | 3.076 | 3.120 | 285,139 | +0.02(+0.57%) |
Dec 01, 2006 | 3.085 | 3.164 | 3.055 | 3.102 | 368,655 | -0.02(-0.70%) |
Nov 30, 2006 | 3.133 | 3.138 | 3.098 | 3.124 | 404,383 | -0.01(-0.42%) |
Nov 29, 2006 | 3.076 | 3.195 | 3.076 | 3.138 | 378,440 | +0.06(+2.00%) |
Nov 28, 2006 | 3.072 | 3.111 | 3.019 | 3.076 | 317,908 | -0.01(-0.43%) |
Nov 27, 2006 | 3.217 | 3.225 | 3.063 | 3.089 | 609,647 | -0.16(-4.87%) |
Nov 24, 2006 | 3.120 | 3.335 | 3.080 | 3.247 | 460,364 | +0.07(+2.35%) |
Nov 22, 2006 | 3.217 | 3.243 | 3.080 | 3.173 | 656,980 | -0.04(-1.23%) |
Nov 21, 2006 | 3.080 | 3.283 | 3.032 | 3.212 | 1,400,208 | +0.15(+4.88%) |
Nov 20, 2006 | 3.019 | 3.116 | 3.010 | 3.063 | 636,272 | +0.02(+0.58%) |
Nov 17, 2006 | 3.089 | 3.173 | 2.988 | 3.045 | 894,331 | -0.04(-1.42%) |
Nov 16, 2006 | 3.168 | 3.230 | 3.089 | 3.089 | 756,199 | -0.11(-3.57%) |
Nov 15, 2006 | 3.274 | 3.283 | 3.120 | 3.203 | 1,029,277 | +0.02(+0.55%) |
Nov 14, 2006 | 3.577 | 3.590 | 3.168 | 3.186 | 3,659,249 | -0.44(-12.12%) |
Nov 13, 2006 | 2.984 | 3.691 | 2.878 | 3.625 | 3,620,335 | +0.71(+24.43%) |
Nov 10, 2006 | 2.962 | 2.966 | 2.834 | 2.913 | 363,194 | +0.04(+1.38%) |
Nov 09, 2006 | 2.742 | 2.874 | 2.711 | 2.874 | 598,041 | +0.11(+3.97%) |
Nov 08, 2006 | 2.724 | 2.768 | 2.681 | 2.764 | 240,991 | +0.01(+0.32%) |
Nov 07, 2006 | 2.698 | 2.755 | 2.694 | 2.755 | 326,783 | +0.05(+1.95%) |
Nov 06, 2006 | 2.724 | 2.755 | 2.659 | 2.703 | 309,943 | -0.02(-0.81%) |
Nov 03, 2006 | 2.645 | 2.733 | 2.619 | 2.724 | 235,302 | +0.08(+2.99%) |
Nov 02, 2006 | 2.650 | 2.720 | 2.637 | 2.645 | 201,167 | -0.06(-2.11%) |
Nov 01, 2006 | 2.711 | 2.746 | 2.645 | 2.703 | 196,843 | -0.02(-0.81%) |
Oct 31, 2006 | 2.874 | 2.874 | 2.623 | 2.724 | 337,024 | -0.02(-0.80%) |
Oct 30, 2006 | 2.773 | 2.830 | 2.707 | 2.746 | 167,943 | -0.03(-1.11%) |
Oct 27, 2006 | 2.619 | 2.878 | 2.615 | 2.777 | 488,582 | +0.15(+5.85%) |
Oct 26, 2006 | 2.663 | 2.681 | 2.615 | 2.624 | 440,338 | -0.07(-2.43%) |
Oct 25, 2006 | 2.729 | 2.738 | 2.663 | 2.689 | 247,818 | -0.05(-1.92%) |
Oct 24, 2006 | 2.746 | 2.755 | 2.654 | 2.742 | 174,087 | +0.00(+0.00%) |
Oct 23, 2006 | 2.777 | 2.777 | 2.663 | 2.742 | 152,468 | -0.04(-1.42%) |
Oct 20, 2006 | 2.804 | 2.834 | 2.733 | 2.782 | 199,347 | -0.03(-0.94%) |
Oct 19, 2006 | 2.799 | 2.848 | 2.742 | 2.808 | 187,286 | -0.02(-0.74%) |
Oct 18, 2006 | 2.808 | 2.843 | 2.795 | 2.829 | 112,417 | +0.03(+0.90%) |
Oct 17, 2006 | 2.843 | 2.874 | 2.768 | 2.804 | 131,305 | -0.03(-0.93%) |
Oct 16, 2006 | 2.830 | 2.865 | 2.790 | 2.830 | 215,276 | -0.04(-1.38%) |
Oct 13, 2006 | 2.852 | 2.896 | 2.799 | 2.870 | 193,202 | +0.05(+1.71%) |
Oct 12, 2006 | 2.812 | 2.905 | 2.777 | 2.821 | 232,344 | +0.01(+0.31%) |
Oct 11, 2006 | 2.839 | 2.856 | 2.768 | 2.812 | 303,572 | -0.07(-2.29%) |
Oct 10, 2006 | 2.790 | 2.900 | 2.773 | 2.878 | 450,124 | +0.09(+3.31%) |
Oct 09, 2006 | 2.685 | 2.790 | 2.685 | 2.786 | 299,020 | +0.06(+2.09%) |
Oct 06, 2006 | 2.610 | 2.790 | 2.571 | 2.729 | 689,295 | +0.13(+5.08%) |
Oct 05, 2006 | 2.456 | 2.615 | 2.422 | 2.597 | 419,175 | +0.14(+5.54%) |
Oct 04, 2006 | 2.417 | 2.470 | 2.382 | 2.461 | 273,988 | +0.04(+1.63%) |
Oct 03, 2006 | 2.430 | 2.483 | 2.417 | 2.421 | 100,356 | -0.02(-0.90%) |