Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.540 | 5.540 | 5.381 | 5.440 | 154,600 | -0.07(-1.27%) |
Nov 29, 2006 | 5.500 | 5.550 | 5.460 | 5.510 | 146,426 | +0.06(+1.10%) |
Nov 28, 2006 | 5.460 | 5.470 | 5.300 | 5.450 | 75,920 | -0.02(-0.37%) |
Nov 27, 2006 | 5.510 | 5.570 | 5.310 | 5.470 | 170,037 | -0.05(-0.91%) |
Nov 24, 2006 | 5.540 | 5.550 | 5.420 | 5.520 | 15,823 | -0.03(-0.54%) |
Nov 22, 2006 | 5.550 | 5.580 | 5.426 | 5.550 | 62,131 | +0.00(+0.00%) |
Nov 21, 2006 | 5.340 | 5.550 | 5.310 | 5.550 | 181,690 | +0.15(+2.78%) |
Nov 20, 2006 | 5.380 | 5.650 | 5.250 | 5.400 | 125,970 | -0.07(-1.28%) |
Nov 17, 2006 | 5.650 | 5.660 | 5.450 | 5.470 | 225,779 | -0.23(-4.04%) |
Nov 16, 2006 | 5.700 | 5.740 | 5.670 | 5.700 | 208,383 | +0.00(+0.00%) |
Nov 15, 2006 | 5.670 | 5.740 | 5.610 | 5.700 | 484,209 | +0.12(+2.15%) |
Nov 14, 2006 | 5.500 | 5.730 | 5.420 | 5.580 | 386,859 | +0.09(+1.64%) |
Nov 13, 2006 | 5.420 | 5.500 | 5.270 | 5.490 | 263,694 | +0.10(+1.86%) |
Nov 10, 2006 | 5.490 | 5.520 | 5.380 | 5.390 | 105,254 | -0.07(-1.28%) |
Nov 09, 2006 | 5.540 | 5.540 | 5.400 | 5.460 | 199,632 | -0.04(-0.73%) |
Nov 08, 2006 | 5.460 | 5.510 | 5.350 | 5.500 | 198,033 | +0.01(+0.18%) |
Nov 07, 2006 | 5.350 | 5.490 | 5.270 | 5.490 | 339,299 | +0.14(+2.62%) |
Nov 06, 2006 | 5.180 | 5.350 | 5.180 | 5.350 | 157,989 | +0.17(+3.28%) |
Nov 03, 2006 | 5.030 | 5.190 | 5.030 | 5.180 | 132,895 | +0.15(+2.98%) |
Nov 02, 2006 | 5.180 | 5.200 | 5.020 | 5.030 | 216,388 | -0.26(-4.91%) |
Nov 01, 2006 | 5.389 | 5.400 | 5.170 | 5.290 | 113,340 | -0.09(-1.67%) |
Oct 31, 2006 | 5.350 | 5.440 | 5.220 | 5.380 | 175,266 | +0.02(+0.37%) |
Oct 30, 2006 | 5.250 | 5.400 | 5.220 | 5.360 | 217,352 | -0.03(-0.56%) |
Oct 27, 2006 | 5.270 | 5.400 | 5.200 | 5.390 | 286,056 | +0.08(+1.49%) |
Oct 26, 2006 | 5.240 | 5.330 | 5.080 | 5.311 | 351,525 | +0.01(+0.21%) |
Oct 25, 2006 | 5.100 | 5.400 | 5.020 | 5.300 | 1,361,324 | +0.20(+3.92%) |
Oct 24, 2006 | 4.820 | 5.100 | 4.750 | 5.100 | 1,989,390 | +0.44(+9.44%) |
Oct 23, 2006 | 4.720 | 4.930 | 4.660 | 4.660 | 1,569,031 | +0.06(+1.30%) |
Oct 20, 2006 | 4.690 | 4.720 | 4.500 | 4.600 | 412,361 | -0.09(-1.92%) |
Oct 19, 2006 | 4.900 | 5.000 | 4.680 | 4.690 | 292,025 | -0.10(-2.09%) |
Oct 18, 2006 | 4.780 | 4.900 | 4.740 | 4.790 | 272,559 | +0.07(+1.48%) |
Oct 17, 2006 | 4.650 | 4.730 | 4.650 | 4.720 | 95,126 | +0.07(+1.51%) |
Oct 16, 2006 | 4.700 | 4.740 | 4.590 | 4.650 | 149,970 | +0.20(+4.49%) |
Oct 13, 2006 | 4.500 | 4.620 | 4.450 | 4.450 | 30,368 | -0.15(-3.26%) |
Oct 12, 2006 | 4.440 | 4.620 | 4.430 | 4.600 | 39,226 | +0.25(+5.75%) |
Oct 11, 2006 | 4.280 | 4.430 | 4.200 | 4.350 | 12,678 | +0.03(+0.69%) |
Oct 10, 2006 | 4.430 | 4.430 | 4.290 | 4.320 | 9,563 | -0.02(-0.46%) |
Oct 09, 2006 | 4.380 | 4.480 | 4.290 | 4.340 | 28,864 | -0.04(-0.91%) |
Oct 06, 2006 | 4.500 | 4.500 | 4.340 | 4.380 | 17,500 | -0.01(-0.23%) |
Oct 05, 2006 | 4.220 | 4.400 | 4.220 | 4.390 | 38,776 | +0.08(+1.86%) |
Oct 04, 2006 | 4.319 | 4.350 | 4.220 | 4.310 | 30,552 | -0.03(-0.69%) |
Oct 03, 2006 | 4.270 | 4.340 | 4.180 | 4.340 | 14,848 | +0.10(+2.36%) |
Oct 02, 2006 | 4.210 | 4.320 | 4.200 | 4.240 | 15,820 | +0.03(+0.71%) |
Sep 29, 2006 | 4.270 | 4.280 | 4.150 | 4.210 | 22,928 | -0.03(-0.71%) |
Sep 28, 2006 | 4.200 | 4.290 | 4.170 | 4.240 | 35,938 | +0.04(+0.95%) |
Sep 27, 2006 | 4.300 | 4.300 | 4.150 | 4.200 | 48,179 | -0.03(-0.73%) |
Sep 26, 2006 | 4.250 | 4.280 | 4.100 | 4.231 | 40,874 | -0.06(-1.38%) |
Sep 25, 2006 | 4.180 | 4.290 | 4.140 | 4.290 | 38,688 | +0.13(+3.12%) |
Sep 22, 2006 | 4.150 | 4.170 | 4.110 | 4.160 | 45,144 | +0.05(+1.22%) |
Sep 21, 2006 | 4.140 | 4.230 | 4.090 | 4.110 | 64,984 | +0.02(+0.49%) |
Sep 20, 2006 | 4.190 | 4.200 | 4.000 | 4.090 | 40,760 | -0.09(-2.15%) |
Sep 19, 2006 | 4.210 | 4.250 | 4.000 | 4.180 | 35,580 | -0.01(-0.24%) |
Sep 18, 2006 | 4.210 | 4.310 | 4.140 | 4.190 | 36,119 | -0.06(-1.41%) |
Sep 15, 2006 | 4.320 | 4.340 | 4.150 | 4.250 | 79,096 | -0.08(-1.85%) |
Sep 14, 2006 | 4.420 | 4.450 | 4.290 | 4.330 | 75,572 | -0.05(-1.14%) |
Sep 13, 2006 | 4.370 | 4.500 | 4.301 | 4.380 | 45,066 | +0.03(+0.69%) |
Sep 12, 2006 | 4.400 | 4.410 | 4.350 | 4.350 | 20,202 | -0.03(-0.68%) |
Sep 11, 2006 | 4.250 | 4.440 | 4.250 | 4.380 | 23,913 | +0.12(+2.82%) |
Sep 08, 2006 | 4.320 | 4.480 | 4.260 | 4.260 | 25,246 | -0.13(-2.96%) |
Sep 07, 2006 | 4.560 | 4.560 | 4.291 | 4.390 | 40,800 | -0.13(-2.88%) |
Sep 06, 2006 | 4.580 | 4.580 | 4.500 | 4.520 | 96,359 | -0.06(-1.31%) |
Sep 05, 2006 | 4.560 | 4.620 | 4.560 | 4.580 | 34,322 | -0.04(-0.87%) |