Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 4.424 | 4.656 | 4.395 | 4.637 | 142,518 | +0.14(+3.04%) |
Dec 28, 2006 | 4.688 | 4.714 | 4.462 | 4.500 | 70,699 | -0.21(-4.55%) |
Dec 27, 2006 | 4.627 | 4.714 | 4.601 | 4.714 | 131,488 | +0.15(+3.17%) |
Dec 26, 2006 | 4.375 | 4.627 | 4.366 | 4.569 | 161,552 | +0.23(+5.23%) |
Dec 22, 2006 | 4.482 | 4.482 | 4.224 | 4.342 | 58,290 | +0.09(+2.23%) |
Dec 21, 2006 | 4.497 | 4.497 | 4.213 | 4.247 | 38,987 | +0.02(+0.48%) |
Dec 20, 2006 | 4.352 | 4.352 | 4.137 | 4.227 | 69,537 | -0.02(-0.55%) |
Dec 19, 2006 | 4.236 | 4.352 | 4.236 | 4.250 | 57,804 | -0.07(-1.68%) |
Dec 18, 2006 | 4.627 | 4.627 | 4.224 | 4.323 | 123,578 | -0.01(-0.13%) |
Dec 15, 2006 | 4.108 | 4.395 | 3.937 | 4.329 | 232,248 | +0.26(+6.27%) |
Dec 14, 2006 | 4.497 | 4.497 | 4.062 | 4.073 | 204,387 | -0.30(-6.90%) |
Dec 13, 2006 | 4.569 | 4.636 | 4.375 | 4.375 | 163,010 | -0.31(-6.63%) |
Dec 12, 2006 | 4.714 | 4.886 | 4.561 | 4.685 | 255,032 | +0.19(+4.33%) |
Dec 11, 2006 | 4.416 | 4.636 | 4.253 | 4.491 | 90,563 | +0.23(+5.31%) |
Dec 08, 2006 | 4.358 | 4.375 | 3.772 | 4.265 | 216,516 | -0.27(-6.01%) |
Dec 07, 2006 | 4.642 | 4.642 | 4.453 | 4.537 | 167,319 | -0.12(-2.68%) |
Dec 06, 2006 | 4.709 | 4.709 | 4.497 | 4.662 | 188,221 | +0.21(+4.69%) |
Dec 05, 2006 | 4.120 | 4.810 | 4.018 | 4.453 | 514,918 | +0.42(+10.43%) |
Dec 04, 2006 | 4.178 | 4.178 | 3.754 | 4.033 | 188,176 | +0.53(+15.14%) |
Dec 01, 2006 | 3.772 | 3.772 | 3.496 | 3.502 | 45,137 | +0.03(+0.77%) |
Nov 30, 2006 | 3.624 | 3.693 | 3.339 | 3.476 | 38,949 | -0.06(-1.72%) |
Nov 29, 2006 | 3.481 | 3.812 | 3.394 | 3.537 | 195,628 | +0.16(+4.72%) |
Nov 28, 2006 | 3.650 | 3.650 | 3.351 | 3.377 | 69,348 | -0.16(-4.59%) |
Nov 27, 2006 | 3.452 | 3.638 | 3.273 | 3.539 | 152,821 | +0.28(+8.73%) |
Nov 24, 2006 | 3.191 | 3.386 | 3.159 | 3.255 | 108,498 | +0.05(+1.54%) |
Nov 22, 2006 | 3.278 | 3.455 | 3.151 | 3.206 | 299,590 | -0.26(-7.53%) |
Nov 21, 2006 | 4.056 | 4.056 | 3.432 | 3.467 | 312,437 | -0.44(-11.35%) |
Nov 20, 2006 | 4.224 | 4.250 | 3.850 | 3.911 | 288,784 | -0.41(-9.41%) |
Nov 17, 2006 | 3.740 | 4.508 | 3.684 | 4.317 | 402,666 | +0.66(+18.10%) |
Nov 16, 2006 | 3.557 | 3.695 | 3.557 | 3.655 | 106,140 | +0.07(+1.86%) |
Nov 15, 2006 | 3.409 | 3.763 | 3.319 | 3.589 | 197,782 | +0.26(+7.85%) |
Nov 14, 2006 | 3.293 | 3.336 | 3.237 | 3.328 | 60,244 | +0.12(+3.80%) |
Nov 13, 2006 | 3.191 | 3.481 | 3.158 | 3.206 | 120,458 | +0.02(+0.48%) |
Nov 10, 2006 | 3.209 | 3.336 | 3.190 | 3.190 | 65,742 | +0.02(+0.52%) |
Nov 09, 2006 | 3.133 | 3.191 | 3.125 | 3.174 | 70,344 | +0.04(+1.30%) |
Nov 08, 2006 | 3.046 | 3.191 | 2.936 | 3.133 | 50,514 | +0.15(+4.85%) |
Nov 07, 2006 | 3.113 | 3.113 | 2.901 | 2.988 | 34,320 | +0.15(+5.21%) |
Nov 06, 2006 | 2.901 | 3.481 | 2.686 | 2.840 | 96,082 | +0.01(+0.51%) |
Nov 03, 2006 | 2.756 | 2.829 | 2.753 | 2.826 | 27,695 | +0.07(+2.64%) |
Nov 02, 2006 | 2.829 | 2.829 | 2.742 | 2.753 | 12,157 | -0.05(-1.67%) |
Nov 01, 2006 | 2.858 | 2.901 | 2.794 | 2.800 | 13,849 | +0.01(+0.52%) |
Oct 31, 2006 | 2.753 | 2.878 | 2.730 | 2.785 | 47,760 | +0.07(+2.67%) |
Oct 30, 2006 | 2.736 | 2.771 | 2.640 | 2.713 | 30,708 | +0.03(+1.08%) |
Oct 27, 2006 | 2.643 | 2.684 | 2.643 | 2.684 | 12,408 | +0.04(+1.43%) |
Oct 26, 2006 | 2.669 | 2.669 | 2.640 | 2.646 | 25,882 | +0.00(+0.01%) |
Oct 25, 2006 | 2.652 | 2.684 | 2.640 | 2.646 | 37,167 | -0.00(-0.18%) |
Oct 24, 2006 | 2.684 | 2.684 | 2.650 | 2.650 | 13,615 | +0.01(+0.39%) |
Oct 23, 2006 | 2.669 | 2.669 | 2.570 | 2.640 | 3,574 | +0.06(+2.34%) |
Oct 20, 2006 | 2.669 | 2.669 | 2.568 | 2.580 | 9,996 | -0.09(-3.24%) |
Oct 19, 2006 | 2.684 | 2.684 | 2.611 | 2.666 | 45,157 | +0.07(+2.68%) |
Oct 18, 2006 | 2.611 | 2.611 | 2.482 | 2.597 | 10,082 | +0.11(+4.43%) |
Oct 17, 2006 | 2.611 | 2.611 | 2.486 | 2.486 | 14,994 | -0.11(-4.25%) |
Oct 16, 2006 | 2.611 | 2.611 | 2.582 | 2.597 | 33,710 | +0.04(+1.75%) |
Oct 13, 2006 | 2.559 | 2.597 | 2.504 | 2.552 | 14,821 | -0.02(-0.61%) |
Oct 12, 2006 | 2.466 | 2.568 | 2.466 | 2.568 | 12,577 | -0.03(-1.12%) |
Oct 11, 2006 | 2.602 | 2.655 | 2.504 | 2.597 | 35,571 | -0.01(-0.22%) |
Oct 10, 2006 | 2.605 | 2.605 | 2.501 | 2.602 | 62,671 | +0.05(+2.07%) |
Oct 09, 2006 | 2.521 | 2.649 | 2.379 | 2.550 | 122,213 | +0.20(+8.50%) |
Oct 06, 2006 | 2.216 | 2.350 | 2.216 | 2.350 | 3,798 | +0.00(+0.12%) |
Oct 05, 2006 | 2.277 | 2.350 | 2.263 | 2.347 | 14,270 | +0.07(+3.06%) |
Oct 04, 2006 | 2.350 | 2.350 | 2.233 | 2.277 | 9,134 | -0.04(-1.63%) |
Oct 03, 2006 | 2.277 | 2.378 | 2.263 | 2.315 | 11,729 | +0.07(+2.97%) |