Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.899 | 3.966 | 3.728 | 3.766 | 86,711 | -0.16(-4.13%) |
Dec 28, 2006 | 3.851 | 3.966 | 3.785 | 3.928 | 68,603 | +0.10(+2.49%) |
Dec 27, 2006 | 3.861 | 3.966 | 3.689 | 3.832 | 59,079 | +0.10(+2.55%) |
Dec 26, 2006 | 3.728 | 3.813 | 3.708 | 3.737 | 22,576 | -0.03(-0.76%) |
Dec 22, 2006 | 3.775 | 3.775 | 3.766 | 3.766 | 6,503 | -0.02(-0.50%) |
Dec 21, 2006 | 3.699 | 3.832 | 3.699 | 3.785 | 57,535 | +0.03(+0.76%) |
Dec 20, 2006 | 3.966 | 3.966 | 3.670 | 3.756 | 58,133 | -0.19(-4.83%) |
Dec 19, 2006 | 3.766 | 3.975 | 3.766 | 3.947 | 41,405 | +0.00(+0.00%) |
Dec 18, 2006 | 3.985 | 4.004 | 3.870 | 3.947 | 41,915 | -0.01(-0.24%) |
Dec 15, 2006 | 3.680 | 3.956 | 3.670 | 3.956 | 61,628 | +0.25(+6.68%) |
Dec 14, 2006 | 3.699 | 3.851 | 3.680 | 3.708 | 19,535 | -0.07(-1.77%) |
Dec 13, 2006 | 3.880 | 4.023 | 3.499 | 3.775 | 195,685 | -0.21(-5.26%) |
Dec 12, 2006 | 3.985 | 4.052 | 3.975 | 3.985 | 29,718 | -0.01(-0.24%) |
Dec 11, 2006 | 3.851 | 4.052 | 3.813 | 3.994 | 58,397 | +0.21(+5.54%) |
Dec 08, 2006 | 3.613 | 3.813 | 3.575 | 3.785 | 21,975 | +0.14(+3.93%) |
Dec 07, 2006 | 3.737 | 3.737 | 3.575 | 3.642 | 13,385 | -0.17(-4.50%) |
Dec 06, 2006 | 3.775 | 3.828 | 3.623 | 3.813 | 66,817 | +0.07(+1.78%) |
Dec 05, 2006 | 3.642 | 3.766 | 3.642 | 3.747 | 31,356 | +0.08(+2.08%) |
Dec 04, 2006 | 3.651 | 3.670 | 3.642 | 3.670 | 1,587 | -0.01(-0.26%) |
Dec 01, 2006 | 3.689 | 3.699 | 3.680 | 3.680 | 5,114 | -0.09(-2.28%) |
Nov 30, 2006 | 3.718 | 3.794 | 3.718 | 3.766 | 19,300 | +0.05(+1.28%) |
Nov 29, 2006 | 3.737 | 3.766 | 3.718 | 3.718 | 2,307 | -0.05(-1.27%) |
Nov 28, 2006 | 3.670 | 3.785 | 3.642 | 3.766 | 22,412 | +0.11(+3.13%) |
Nov 27, 2006 | 3.632 | 3.699 | 3.632 | 3.651 | 13,088 | +0.04(+1.06%) |
Nov 24, 2006 | 3.737 | 3.737 | 3.461 | 3.613 | 25,503 | -0.10(-2.82%) |
Nov 22, 2006 | 3.718 | 3.775 | 3.699 | 3.718 | 24,137 | +0.04(+1.04%) |
Nov 21, 2006 | 3.718 | 3.785 | 3.613 | 3.680 | 22,447 | -0.01(-0.26%) |
Nov 20, 2006 | 3.651 | 3.708 | 3.651 | 3.689 | 16,046 | +0.04(+1.04%) |
Nov 17, 2006 | 3.604 | 3.651 | 3.556 | 3.651 | 10,233 | +0.03(+0.79%) |
Nov 16, 2006 | 3.584 | 3.623 | 3.546 | 3.623 | 18,787 | +0.01(+0.26%) |
Nov 15, 2006 | 3.432 | 3.661 | 3.432 | 3.613 | 50,139 | +0.18(+5.28%) |
Nov 14, 2006 | 3.289 | 3.432 | 3.289 | 3.432 | 27,896 | +0.12(+3.75%) |
Nov 13, 2006 | 3.232 | 3.394 | 3.232 | 3.308 | 23,091 | +0.08(+2.36%) |
Nov 10, 2006 | 3.232 | 3.279 | 3.232 | 3.232 | 14,128 | -0.01(-0.29%) |
Nov 09, 2006 | 3.279 | 3.337 | 3.213 | 3.241 | 18,807 | -0.01(-0.29%) |
Nov 08, 2006 | 3.289 | 3.289 | 3.199 | 3.251 | 4,021 | +0.11(+3.65%) |
Nov 07, 2006 | 3.260 | 3.337 | 3.127 | 3.136 | 24,042 | -0.15(-4.64%) |
Nov 06, 2006 | 3.203 | 3.337 | 3.156 | 3.289 | 28,123 | +0.10(+3.29%) |
Nov 03, 2006 | 3.289 | 3.537 | 3.184 | 3.184 | 12,016 | -0.13(-4.02%) |
Nov 02, 2006 | 3.346 | 3.537 | 3.251 | 3.318 | 15,171 | +0.07(+2.05%) |
Nov 01, 2006 | 3.241 | 3.356 | 3.241 | 3.251 | 12,875 | +0.02(+0.59%) |
Oct 31, 2006 | 3.241 | 3.394 | 2.974 | 3.232 | 44,602 | -0.01(-0.29%) |
Oct 30, 2006 | 3.241 | 3.244 | 3.213 | 3.241 | 5,533 | +0.04(+1.19%) |
Oct 27, 2006 | 3.146 | 3.260 | 3.127 | 3.203 | 13,668 | +0.02(+0.51%) |
Oct 26, 2006 | 3.136 | 3.203 | 3.098 | 3.187 | 25,422 | -0.02(-0.51%) |
Oct 25, 2006 | 3.442 | 3.442 | 2.860 | 3.203 | 121,639 | -0.37(-10.40%) |
Oct 24, 2006 | 3.546 | 3.575 | 3.384 | 3.575 | 15,473 | -0.05(-1.32%) |
Oct 23, 2006 | 3.346 | 3.623 | 3.337 | 3.623 | 12,538 | +0.10(+2.70%) |
Oct 20, 2006 | 3.499 | 3.575 | 3.470 | 3.527 | 9,202 | -0.08(-2.12%) |
Oct 19, 2006 | 3.575 | 3.661 | 3.575 | 3.604 | 14,321 | -0.02(-0.53%) |
Oct 18, 2006 | 3.584 | 3.708 | 3.584 | 3.623 | 14,261 | +0.01(+0.26%) |
Oct 17, 2006 | 3.546 | 3.699 | 3.499 | 3.613 | 20,008 | -0.05(-1.30%) |
Oct 16, 2006 | 3.718 | 3.718 | 3.594 | 3.661 | 26,452 | -0.02(-0.52%) |
Oct 13, 2006 | 3.480 | 3.718 | 3.480 | 3.680 | 42,082 | +0.25(+7.22%) |
Oct 12, 2006 | 3.289 | 3.432 | 3.251 | 3.432 | 36,980 | +0.20(+6.19%) |
Oct 11, 2006 | 3.098 | 3.270 | 2.993 | 3.232 | 26,789 | +0.17(+5.61%) |
Oct 10, 2006 | 2.974 | 3.222 | 2.974 | 3.060 | 8,181 | +0.07(+2.23%) |
Oct 09, 2006 | 2.974 | 3.022 | 2.965 | 2.993 | 9,902 | -0.05(-1.57%) |
Oct 06, 2006 | 3.098 | 3.098 | 2.993 | 3.041 | 16,793 | -0.10(-3.04%) |
Oct 05, 2006 | 3.260 | 3.289 | 3.127 | 3.136 | 23,099 | -0.10(-2.98%) |
Oct 04, 2006 | 3.051 | 3.263 | 3.051 | 3.233 | 4,061 | +0.22(+7.31%) |
Oct 03, 2006 | 3.194 | 3.194 | 3.013 | 3.013 | 13,384 | -0.19(-5.95%) |