Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.878 | 4.054 | 3.878 | 3.952 | 108,446 | +0.02(+0.47%) |
Dec 28, 2006 | 3.924 | 3.980 | 3.850 | 3.933 | 142,565 | +0.01(+0.24%) |
Dec 27, 2006 | 3.878 | 3.933 | 3.785 | 3.924 | 151,440 | -0.01(-0.24%) |
Dec 26, 2006 | 4.110 | 4.110 | 3.933 | 3.933 | 165,023 | -0.19(-4.72%) |
Dec 22, 2006 | 4.137 | 4.344 | 4.045 | 4.128 | 374,405 | -0.04(-0.89%) |
Dec 21, 2006 | 5.334 | 5.353 | 4.035 | 4.165 | 1,571,918 | -1.19(-22.18%) |
Dec 20, 2006 | 5.381 | 5.446 | 5.269 | 5.353 | 31,968 | +0.04(+0.70%) |
Dec 19, 2006 | 5.399 | 5.399 | 5.251 | 5.316 | 24,970 | -0.10(-1.88%) |
Dec 18, 2006 | 5.446 | 5.520 | 5.343 | 5.418 | 26,829 | -0.05(-0.85%) |
Dec 15, 2006 | 5.492 | 5.501 | 5.436 | 5.464 | 8,343 | +0.05(+0.86%) |
Dec 14, 2006 | 5.436 | 5.473 | 5.390 | 5.418 | 35,726 | -0.03(-0.51%) |
Dec 13, 2006 | 5.585 | 5.603 | 5.371 | 5.446 | 34,846 | -0.07(-1.34%) |
Dec 12, 2006 | 5.501 | 5.650 | 5.492 | 5.520 | 67,091 | +0.06(+1.02%) |
Dec 11, 2006 | 5.325 | 5.510 | 5.279 | 5.464 | 88,964 | +0.18(+3.33%) |
Dec 08, 2006 | 5.251 | 5.306 | 5.251 | 5.288 | 35,316 | +0.02(+0.35%) |
Dec 07, 2006 | 5.362 | 5.362 | 5.260 | 5.269 | 34,304 | -0.08(-1.56%) |
Dec 06, 2006 | 5.316 | 5.362 | 5.306 | 5.353 | 36,120 | +0.03(+0.52%) |
Dec 05, 2006 | 5.241 | 5.334 | 5.241 | 5.325 | 58,011 | +0.07(+1.41%) |
Dec 04, 2006 | 5.288 | 5.343 | 5.232 | 5.251 | 39,925 | -0.05(-0.88%) |
Dec 01, 2006 | 5.260 | 5.325 | 5.251 | 5.297 | 42,328 | +0.01(+0.18%) |
Nov 30, 2006 | 5.288 | 5.418 | 5.288 | 5.288 | 51,094 | -0.04(-0.70%) |
Nov 29, 2006 | 5.390 | 5.473 | 5.204 | 5.325 | 109,436 | -0.05(-0.86%) |
Nov 28, 2006 | 5.501 | 5.529 | 5.334 | 5.371 | 82,108 | -0.09(-1.70%) |
Nov 27, 2006 | 5.529 | 5.538 | 5.455 | 5.464 | 35,419 | -0.06(-1.17%) |
Nov 24, 2006 | 5.473 | 5.529 | 5.455 | 5.529 | 27,379 | +0.02(+0.34%) |
Nov 22, 2006 | 5.594 | 5.594 | 5.455 | 5.510 | 26,431 | -0.06(-1.00%) |
Nov 21, 2006 | 5.668 | 5.668 | 5.501 | 5.566 | 90,488 | -0.04(-0.66%) |
Nov 20, 2006 | 5.594 | 5.644 | 5.566 | 5.603 | 90,343 | +0.18(+3.25%) |
Nov 17, 2006 | 5.529 | 5.529 | 5.418 | 5.427 | 50,073 | -0.08(-1.52%) |
Nov 16, 2006 | 5.557 | 5.557 | 5.473 | 5.510 | 92,752 | -0.02(-0.34%) |
Nov 15, 2006 | 5.343 | 5.548 | 5.343 | 5.529 | 136,085 | +0.17(+3.11%) |
Nov 14, 2006 | 5.464 | 5.501 | 5.334 | 5.362 | 123,540 | -0.04(-0.69%) |
Nov 13, 2006 | 5.325 | 5.399 | 5.297 | 5.399 | 175,169 | +0.14(+2.65%) |
Nov 10, 2006 | 5.232 | 5.334 | 5.121 | 5.260 | 129,227 | +0.07(+1.43%) |
Nov 09, 2006 | 5.343 | 5.399 | 4.870 | 5.186 | 1,298,335 | -0.94(-15.30%) |
Nov 08, 2006 | 6.058 | 6.253 | 5.956 | 6.123 | 98,072 | +0.09(+1.54%) |
Nov 07, 2006 | 6.104 | 6.169 | 5.956 | 6.030 | 94,210 | -0.02(-0.31%) |
Nov 06, 2006 | 5.937 | 6.132 | 5.872 | 6.049 | 99,854 | +0.19(+3.16%) |
Nov 03, 2006 | 5.826 | 5.891 | 5.798 | 5.863 | 48,814 | +0.04(+0.64%) |
Nov 02, 2006 | 5.984 | 6.030 | 5.798 | 5.826 | 58,834 | -0.20(-3.38%) |
Nov 01, 2006 | 6.002 | 6.030 | 5.965 | 6.030 | 40,882 | +0.04(+0.62%) |
Oct 31, 2006 | 6.086 | 6.123 | 5.984 | 5.993 | 45,049 | -0.12(-1.97%) |
Oct 30, 2006 | 6.076 | 6.123 | 6.002 | 6.113 | 36,824 | +0.01(+0.15%) |
Oct 27, 2006 | 6.188 | 6.206 | 6.067 | 6.104 | 74,243 | -0.11(-1.79%) |
Oct 26, 2006 | 6.132 | 6.280 | 6.132 | 6.216 | 60,325 | +0.15(+2.45%) |
Oct 25, 2006 | 6.011 | 6.160 | 6.011 | 6.067 | 43,674 | +0.03(+0.46%) |
Oct 24, 2006 | 6.123 | 6.123 | 5.937 | 6.039 | 41,774 | -0.07(-1.21%) |
Oct 23, 2006 | 6.123 | 6.225 | 6.030 | 6.113 | 71,735 | +0.09(+1.54%) |
Oct 20, 2006 | 6.086 | 6.104 | 5.900 | 6.021 | 38,349 | -0.07(-1.07%) |
Oct 19, 2006 | 6.030 | 6.086 | 5.900 | 6.086 | 125,057 | -0.02(-0.30%) |
Oct 18, 2006 | 6.206 | 6.271 | 6.030 | 6.104 | 149,984 | -0.17(-2.66%) |
Oct 17, 2006 | 6.447 | 6.447 | 6.206 | 6.271 | 140,194 | -0.06(-1.02%) |
Oct 16, 2006 | 6.225 | 6.447 | 6.225 | 6.336 | 324,873 | +0.13(+2.09%) |
Oct 13, 2006 | 5.965 | 6.225 | 5.919 | 6.206 | 171,390 | +0.26(+4.37%) |
Oct 12, 2006 | 5.965 | 6.030 | 5.854 | 5.946 | 69,328 | +0.02(+0.31%) |
Oct 11, 2006 | 5.770 | 5.984 | 5.752 | 5.928 | 61,562 | +0.19(+3.40%) |
Oct 10, 2006 | 5.798 | 5.905 | 5.715 | 5.733 | 64,528 | +0.00(+0.00%) |
Oct 09, 2006 | 5.984 | 6.002 | 5.705 | 5.733 | 57,001 | -0.20(-3.44%) |
Oct 06, 2006 | 6.021 | 6.021 | 5.807 | 5.937 | 55,649 | +0.04(+0.63%) |
Oct 05, 2006 | 5.891 | 5.919 | 5.779 | 5.900 | 87,829 | +0.07(+1.27%) |
Oct 04, 2006 | 5.742 | 5.891 | 5.529 | 5.826 | 149,629 | +0.13(+2.28%) |
Oct 03, 2006 | 5.863 | 5.946 | 5.696 | 5.696 | 204,074 | -0.15(-2.54%) |