Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 4.977 | 5.007 | 4.803 | 4.939 | 491,381 | -0.07(-1.30%) |
Nov 29, 2006 | 4.896 | 5.023 | 4.871 | 5.004 | 239,429 | +0.11(+2.28%) |
Nov 28, 2006 | 4.735 | 4.901 | 4.714 | 4.893 | 244,733 | +0.15(+3.27%) |
Nov 27, 2006 | 4.920 | 4.920 | 4.689 | 4.738 | 458,894 | -0.19(-3.86%) |
Nov 24, 2006 | 4.964 | 4.964 | 4.928 | 4.928 | 47,179 | -0.05(-0.98%) |
Nov 22, 2006 | 5.010 | 5.026 | 4.942 | 4.977 | 112,443 | -0.01(-0.11%) |
Nov 21, 2006 | 4.983 | 5.051 | 4.975 | 4.983 | 313,755 | +0.00(+0.00%) |
Nov 20, 2006 | 5.040 | 5.072 | 4.972 | 4.983 | 403,116 | -0.04(-0.76%) |
Nov 17, 2006 | 4.945 | 5.034 | 4.912 | 5.021 | 529,690 | +0.08(+1.54%) |
Nov 16, 2006 | 4.994 | 5.067 | 4.936 | 4.945 | 289,506 | -0.04(-0.82%) |
Nov 15, 2006 | 4.888 | 5.105 | 4.888 | 4.985 | 323,130 | +0.09(+1.83%) |
Nov 14, 2006 | 4.844 | 4.896 | 4.765 | 4.896 | 411,895 | +0.01(+0.28%) |
Nov 13, 2006 | 4.947 | 4.980 | 4.839 | 4.882 | 247,670 | -0.04(-0.88%) |
Nov 10, 2006 | 4.828 | 4.926 | 4.828 | 4.926 | 112,756 | +0.09(+1.80%) |
Nov 09, 2006 | 4.936 | 4.983 | 4.822 | 4.839 | 180,165 | -0.07(-1.49%) |
Nov 08, 2006 | 4.822 | 4.964 | 4.822 | 4.912 | 149,574 | +0.06(+1.18%) |
Nov 07, 2006 | 4.955 | 5.059 | 4.839 | 4.855 | 183,511 | -0.12(-2.40%) |
Nov 06, 2006 | 4.855 | 4.999 | 4.782 | 4.975 | 235,712 | +0.18(+3.68%) |
Nov 03, 2006 | 4.792 | 4.942 | 4.746 | 4.798 | 169,763 | +0.01(+0.28%) |
Nov 02, 2006 | 5.045 | 5.064 | 4.779 | 4.784 | 285,608 | -0.29(-5.73%) |
Nov 01, 2006 | 5.119 | 5.121 | 5.067 | 5.075 | 419,227 | -0.02(-0.43%) |
Oct 31, 2006 | 5.091 | 5.135 | 5.051 | 5.097 | 351,243 | -0.01(-0.11%) |
Oct 30, 2006 | 5.064 | 5.119 | 5.061 | 5.102 | 178,351 | +0.01(+0.27%) |
Oct 27, 2006 | 5.056 | 5.121 | 5.013 | 5.089 | 238,119 | -0.00(-0.05%) |
Oct 26, 2006 | 5.080 | 5.116 | 5.007 | 5.091 | 1,459,563 | +0.02(+0.48%) |
Oct 25, 2006 | 4.942 | 5.075 | 4.879 | 5.067 | 223,539 | +0.12(+2.42%) |
Oct 24, 2006 | 4.999 | 5.061 | 4.942 | 4.947 | 222,428 | -0.09(-1.73%) |
Oct 23, 2006 | 4.988 | 5.089 | 4.917 | 5.034 | 316,534 | +0.01(+0.16%) |
Oct 20, 2006 | 4.972 | 5.045 | 4.890 | 5.026 | 477,379 | +0.08(+1.59%) |
Oct 19, 2006 | 5.148 | 5.154 | 4.915 | 4.947 | 1,006,433 | -0.17(-3.40%) |
Oct 18, 2006 | 5.121 | 5.154 | 5.037 | 5.121 | 219,719 | +0.00(+0.00%) |
Oct 17, 2006 | 4.996 | 5.154 | 4.996 | 5.121 | 270,704 | +0.08(+1.56%) |
Oct 16, 2006 | 4.985 | 5.048 | 4.888 | 5.042 | 396,476 | +0.16(+3.23%) |
Oct 13, 2006 | 4.904 | 4.955 | 4.784 | 4.885 | 352,443 | -0.03(-0.61%) |
Oct 12, 2006 | 4.735 | 4.953 | 4.735 | 4.915 | 220,370 | +0.20(+4.21%) |
Oct 11, 2006 | 4.746 | 4.779 | 4.703 | 4.716 | 190,516 | -0.04(-0.86%) |
Oct 10, 2006 | 4.687 | 4.782 | 4.589 | 4.757 | 192,028 | +0.06(+1.27%) |
Oct 09, 2006 | 4.632 | 4.697 | 4.632 | 4.697 | 234,997 | +0.04(+0.82%) |
Oct 06, 2006 | 4.610 | 4.700 | 4.610 | 4.659 | 211,058 | +0.02(+0.35%) |
Oct 05, 2006 | 4.657 | 4.681 | 4.589 | 4.643 | 164,978 | -0.03(-0.64%) |
Oct 04, 2006 | 4.477 | 4.687 | 4.477 | 4.673 | 162,766 | +0.18(+4.05%) |
Oct 03, 2006 | 4.507 | 4.613 | 4.477 | 4.491 | 330,237 | -0.05(-1.02%) |
Oct 02, 2006 | 4.505 | 4.608 | 4.480 | 4.537 | 331,477 | +0.01(+0.12%) |
Sep 29, 2006 | 4.673 | 4.687 | 4.502 | 4.532 | 213,274 | -0.16(-3.36%) |
Sep 28, 2006 | 4.643 | 4.749 | 4.627 | 4.689 | 274,639 | +0.08(+1.65%) |
Sep 27, 2006 | 4.657 | 4.708 | 4.600 | 4.613 | 201,996 | -0.08(-1.68%) |
Sep 26, 2006 | 4.472 | 4.700 | 4.442 | 4.692 | 404,887 | +0.20(+4.41%) |
Sep 25, 2006 | 4.524 | 4.583 | 4.464 | 4.494 | 445,353 | -0.02(-0.54%) |
Sep 22, 2006 | 4.507 | 4.553 | 4.363 | 4.518 | 603,460 | -0.02(-0.48%) |
Sep 21, 2006 | 4.643 | 4.662 | 4.461 | 4.540 | 145,618 | -0.07(-1.59%) |
Sep 20, 2006 | 4.600 | 4.619 | 4.545 | 4.613 | 244,711 | +0.03(+0.65%) |
Sep 19, 2006 | 4.428 | 4.586 | 4.428 | 4.583 | 294,975 | +0.16(+3.56%) |
Sep 18, 2006 | 4.488 | 4.556 | 4.377 | 4.426 | 385,651 | -0.06(-1.39%) |
Sep 15, 2006 | 4.483 | 4.556 | 4.404 | 4.488 | 661,122 | +0.04(+0.85%) |
Sep 14, 2006 | 4.437 | 4.469 | 4.342 | 4.450 | 281,261 | -0.02(-0.43%) |
Sep 13, 2006 | 4.314 | 4.469 | 4.252 | 4.469 | 417,361 | +0.17(+3.98%) |
Sep 12, 2006 | 4.040 | 4.363 | 4.040 | 4.298 | 449,475 | +0.26(+6.39%) |
Sep 11, 2006 | 4.198 | 4.255 | 4.010 | 4.040 | 235,354 | -0.18(-4.31%) |
Sep 08, 2006 | 4.154 | 4.290 | 4.154 | 4.222 | 472,616 | +0.07(+1.64%) |
Sep 07, 2006 | 4.399 | 4.423 | 4.111 | 4.154 | 585,976 | -0.29(-6.54%) |
Sep 06, 2006 | 4.583 | 4.600 | 4.426 | 4.445 | 226,186 | -0.19(-4.16%) |
Sep 05, 2006 | 4.635 | 4.817 | 4.619 | 4.638 | 296,562 | -0.00(-0.06%) |