Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.599 | 3.700 | 3.584 | 3.623 | 35,257 | +0.05(+1.31%) |
Dec 28, 2006 | 3.506 | 3.669 | 3.498 | 3.576 | 87,363 | +0.09(+2.46%) |
Dec 27, 2006 | 3.568 | 3.638 | 3.482 | 3.490 | 53,655 | -0.09(-2.61%) |
Dec 26, 2006 | 3.623 | 3.825 | 3.584 | 3.584 | 62,222 | -0.08(-2.13%) |
Dec 22, 2006 | 3.685 | 3.700 | 3.623 | 3.662 | 22,039 | +0.01(+0.21%) |
Dec 21, 2006 | 3.623 | 3.778 | 3.623 | 3.654 | 119,577 | +0.03(+0.86%) |
Dec 20, 2006 | 3.794 | 3.817 | 3.623 | 3.623 | 209,778 | -0.19(-5.10%) |
Dec 19, 2006 | 3.848 | 3.903 | 3.786 | 3.817 | 33,299 | -0.04(-1.01%) |
Dec 18, 2006 | 3.778 | 3.895 | 3.778 | 3.856 | 92,595 | +0.09(+2.48%) |
Dec 15, 2006 | 3.739 | 3.786 | 3.662 | 3.763 | 117,876 | +0.02(+0.42%) |
Dec 14, 2006 | 3.669 | 3.856 | 3.615 | 3.747 | 39,958 | +0.03(+0.84%) |
Dec 13, 2006 | 3.895 | 3.989 | 3.708 | 3.716 | 33,334 | -0.22(-5.54%) |
Dec 12, 2006 | 3.965 | 4.051 | 3.911 | 3.934 | 17,328 | -0.08(-1.94%) |
Dec 11, 2006 | 3.934 | 4.012 | 3.810 | 4.012 | 32,156 | +0.11(+2.79%) |
Dec 08, 2006 | 3.778 | 3.973 | 3.778 | 3.903 | 119,913 | +0.05(+1.21%) |
Dec 07, 2006 | 3.716 | 4.043 | 3.716 | 3.856 | 82,414 | +0.12(+3.13%) |
Dec 06, 2006 | 3.576 | 3.740 | 3.560 | 3.739 | 146,614 | +0.15(+4.12%) |
Dec 05, 2006 | 3.482 | 3.630 | 3.475 | 3.591 | 156,992 | +0.10(+2.90%) |
Dec 04, 2006 | 3.420 | 3.490 | 3.381 | 3.490 | 45,055 | +0.05(+1.59%) |
Dec 01, 2006 | 3.342 | 3.482 | 3.327 | 3.436 | 80,955 | +0.17(+5.25%) |
Nov 30, 2006 | 3.217 | 3.342 | 3.217 | 3.264 | 53,527 | +0.08(+2.45%) |
Nov 29, 2006 | 3.132 | 3.217 | 3.132 | 3.186 | 14,248 | -0.02(-0.49%) |
Nov 28, 2006 | 3.233 | 3.233 | 3.202 | 3.202 | 5,904 | -0.03(-0.96%) |
Nov 27, 2006 | 3.443 | 3.490 | 3.202 | 3.233 | 21,821 | -0.27(-7.78%) |
Nov 24, 2006 | 3.373 | 3.506 | 3.373 | 3.506 | 6,161 | +0.09(+2.74%) |
Nov 22, 2006 | 3.404 | 3.467 | 3.397 | 3.412 | 6,669 | +0.01(+0.23%) |
Nov 21, 2006 | 3.350 | 3.467 | 3.334 | 3.404 | 33,631 | +0.05(+1.63%) |
Nov 20, 2006 | 3.272 | 3.350 | 3.264 | 3.350 | 21,430 | +0.09(+2.87%) |
Nov 17, 2006 | 3.342 | 3.420 | 3.217 | 3.256 | 91,690 | -0.12(-3.69%) |
Nov 16, 2006 | 3.288 | 3.381 | 3.256 | 3.381 | 63,154 | +0.12(+3.83%) |
Nov 15, 2006 | 3.264 | 3.264 | 3.194 | 3.256 | 33,243 | +0.04(+1.21%) |
Nov 14, 2006 | 3.015 | 3.303 | 2.984 | 3.217 | 199,179 | +0.19(+6.17%) |
Nov 13, 2006 | 3.015 | 3.046 | 2.960 | 3.030 | 115,997 | -0.01(-0.26%) |
Nov 10, 2006 | 2.992 | 3.069 | 2.937 | 3.038 | 289,666 | +0.00(+0.00%) |
Nov 09, 2006 | 3.030 | 3.038 | 2.976 | 3.038 | 33,950 | -0.02(-0.51%) |
Nov 08, 2006 | 3.085 | 3.116 | 2.875 | 3.054 | 69,508 | -0.06(-2.00%) |
Nov 07, 2006 | 3.102 | 3.132 | 3.077 | 3.116 | 108,678 | +0.02(+0.50%) |
Nov 06, 2006 | 3.085 | 3.116 | 3.038 | 3.101 | 149,285 | +0.04(+1.43%) |
Nov 03, 2006 | 3.017 | 3.093 | 2.999 | 3.057 | 156,906 | +0.04(+1.40%) |
Nov 02, 2006 | 2.968 | 3.054 | 2.960 | 3.015 | 267,776 | -0.02(-0.77%) |
Nov 01, 2006 | 2.960 | 3.046 | 2.953 | 3.038 | 128,991 | +0.08(+2.63%) |
Oct 31, 2006 | 2.976 | 2.999 | 2.882 | 2.960 | 142,041 | +0.05(+1.60%) |
Oct 30, 2006 | 2.828 | 2.953 | 2.805 | 2.914 | 332,344 | +0.09(+3.03%) |
Oct 27, 2006 | 2.781 | 2.921 | 2.773 | 2.828 | 473,145 | +0.02(+0.83%) |
Oct 26, 2006 | 2.812 | 2.844 | 2.789 | 2.805 | 68,802 | +0.02(+0.84%) |
Oct 25, 2006 | 2.789 | 2.867 | 2.781 | 2.781 | 15,856 | -0.02(-0.58%) |
Oct 24, 2006 | 2.727 | 2.882 | 2.727 | 2.798 | 767,198 | +0.06(+2.31%) |
Oct 23, 2006 | 2.819 | 2.906 | 2.734 | 2.734 | 39,676 | -0.14(-4.88%) |
Oct 20, 2006 | 2.945 | 2.945 | 2.844 | 2.875 | 232,732 | -0.09(-3.15%) |
Oct 19, 2006 | 3.077 | 3.108 | 2.921 | 2.968 | 254,286 | -0.11(-3.54%) |
Oct 18, 2006 | 3.116 | 3.116 | 3.077 | 3.077 | 72,011 | -0.04(-1.25%) |
Oct 17, 2006 | 3.116 | 3.116 | 3.108 | 3.116 | 4,621 | +0.00(+0.00%) |
Oct 16, 2006 | 2.999 | 3.116 | 2.999 | 3.116 | 24,003 | +0.12(+3.90%) |
Oct 13, 2006 | 2.976 | 3.062 | 2.968 | 2.999 | 6,086 | -0.02(-0.52%) |
Oct 12, 2006 | 3.038 | 3.077 | 2.960 | 3.015 | 36,711 | -0.02(-0.51%) |
Oct 11, 2006 | 3.054 | 3.062 | 2.989 | 3.030 | 50,318 | +0.05(+1.83%) |
Oct 10, 2006 | 3.038 | 3.054 | 2.976 | 2.976 | 61,870 | -0.06(-2.05%) |
Oct 09, 2006 | 3.077 | 3.116 | 3.038 | 3.038 | 73,553 | -0.08(-2.50%) |
Oct 06, 2006 | 3.046 | 3.116 | 3.046 | 3.116 | 27,215 | +0.01(+0.25%) |
Oct 05, 2006 | 3.108 | 3.108 | 3.038 | 3.108 | 2,823 | +0.02(+0.50%) |
Oct 04, 2006 | 3.069 | 3.093 | 3.038 | 3.093 | 17,072 | +0.05(+1.53%) |
Oct 03, 2006 | 3.108 | 3.124 | 3.038 | 3.046 | 53,703 | +0.02(+0.77%) |