Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.845 | 6.166 | 5.819 | 6.115 | 6,654,913 | +0.25(+4.32%) |
Nov 29, 2006 | 5.785 | 5.912 | 5.769 | 5.861 | 3,808,902 | +0.12(+2.06%) |
Nov 28, 2006 | 5.811 | 5.819 | 5.600 | 5.743 | 3,496,373 | -0.07(-1.16%) |
Nov 27, 2006 | 5.895 | 5.963 | 5.785 | 5.811 | 2,927,470 | -0.14(-2.27%) |
Nov 24, 2006 | 6.022 | 6.064 | 5.929 | 5.946 | 1,461,863 | -0.08(-1.26%) |
Nov 22, 2006 | 5.861 | 6.047 | 5.828 | 6.022 | 3,914,595 | +0.21(+3.63%) |
Nov 21, 2006 | 5.878 | 5.921 | 5.802 | 5.811 | 2,646,724 | -0.08(-1.43%) |
Nov 20, 2006 | 5.735 | 5.912 | 5.709 | 5.895 | 4,213,551 | +0.14(+2.35%) |
Nov 17, 2006 | 5.912 | 5.921 | 5.752 | 5.760 | 4,700,693 | -0.19(-3.12%) |
Nov 16, 2006 | 5.912 | 6.014 | 5.853 | 5.946 | 3,602,788 | +0.04(+0.72%) |
Nov 15, 2006 | 5.895 | 6.047 | 5.845 | 5.904 | 5,728,416 | -0.01(-0.14%) |
Nov 14, 2006 | 5.659 | 5.912 | 5.633 | 5.912 | 4,620,678 | +0.24(+4.32%) |
Nov 13, 2006 | 5.532 | 5.693 | 5.532 | 5.667 | 4,651,985 | -0.04(-0.74%) |
Nov 10, 2006 | 5.532 | 5.743 | 5.507 | 5.709 | 2,810,407 | +0.15(+2.74%) |
Nov 09, 2006 | 5.697 | 5.743 | 5.465 | 5.557 | 4,439,334 | -0.08(-1.50%) |
Nov 08, 2006 | 5.600 | 5.684 | 5.532 | 5.642 | 4,487,063 | -0.04(-0.74%) |
Nov 07, 2006 | 5.760 | 5.828 | 5.667 | 5.684 | 5,105,695 | -0.06(-1.03%) |
Nov 06, 2006 | 5.642 | 5.794 | 5.617 | 5.743 | 3,570,542 | +0.13(+2.26%) |
Nov 03, 2006 | 5.701 | 5.785 | 5.557 | 5.617 | 4,450,045 | -0.03(-0.45%) |
Nov 02, 2006 | 5.490 | 5.701 | 5.363 | 5.642 | 10,014,741 | +0.32(+6.03%) |
Nov 01, 2006 | 5.600 | 5.676 | 5.279 | 5.321 | 5,920,783 | -0.28(-4.98%) |
Oct 31, 2006 | 5.676 | 5.811 | 5.507 | 5.600 | 2,654,673 | -0.06(-1.04%) |
Oct 30, 2006 | 5.515 | 5.684 | 5.405 | 5.659 | 3,128,629 | +0.11(+1.98%) |
Oct 27, 2006 | 5.617 | 5.659 | 5.507 | 5.549 | 3,273,363 | -0.14(-2.52%) |
Oct 26, 2006 | 5.659 | 5.785 | 5.574 | 5.693 | 3,755,897 | +0.01(+0.15%) |
Oct 25, 2006 | 5.549 | 5.845 | 5.532 | 5.684 | 4,976,882 | +0.14(+2.44%) |
Oct 24, 2006 | 5.718 | 5.785 | 5.541 | 5.549 | 4,280,196 | -0.18(-3.10%) |
Oct 23, 2006 | 5.684 | 5.777 | 5.625 | 5.726 | 2,938,686 | +0.00(+0.00%) |
Oct 20, 2006 | 5.819 | 5.819 | 5.701 | 5.726 | 2,408,490 | -0.08(-1.45%) |
Oct 19, 2006 | 5.819 | 5.878 | 5.743 | 5.811 | 2,869,929 | -0.04(-0.72%) |
Oct 18, 2006 | 5.836 | 6.039 | 5.785 | 5.853 | 6,832,262 | -0.14(-2.26%) |
Oct 17, 2006 | 6.073 | 6.081 | 5.845 | 5.988 | 6,342,733 | -0.10(-1.66%) |
Oct 16, 2006 | 5.988 | 6.174 | 5.929 | 6.090 | 6,113,395 | +0.08(+1.41%) |
Oct 13, 2006 | 5.785 | 6.064 | 5.718 | 6.005 | 8,030,487 | +0.23(+3.95%) |
Oct 12, 2006 | 5.828 | 5.853 | 5.752 | 5.777 | 5,303,930 | -0.02(-0.29%) |
Oct 11, 2006 | 5.726 | 5.895 | 5.566 | 5.794 | 10,785,673 | +0.00(+0.00%) |
Oct 10, 2006 | 5.921 | 5.946 | 5.709 | 5.794 | 5,850,324 | -0.15(-2.56%) |
Oct 09, 2006 | 5.878 | 5.946 | 5.777 | 5.946 | 4,114,277 | +0.07(+1.15%) |
Oct 06, 2006 | 5.887 | 5.904 | 5.760 | 5.878 | 5,399,085 | -0.05(-0.85%) |
Oct 05, 2006 | 5.811 | 5.963 | 5.785 | 5.929 | 6,227,346 | +0.03(+0.43%) |
Oct 04, 2006 | 5.760 | 5.946 | 5.700 | 5.904 | 16,826,816 | +0.12(+2.04%) |
Oct 03, 2006 | 5.718 | 6.090 | 5.617 | 5.785 | 42,034,696 | +1.51(+35.38%) |
Oct 02, 2006 | 4.392 | 4.400 | 4.231 | 4.274 | 5,374,953 | -0.11(-2.50%) |
Sep 29, 2006 | 4.519 | 4.578 | 4.367 | 4.383 | 3,692,359 | -0.15(-3.35%) |
Sep 28, 2006 | 4.485 | 4.603 | 4.358 | 4.535 | 4,012,646 | +0.06(+1.32%) |
Sep 27, 2006 | 4.611 | 4.713 | 4.459 | 4.476 | 4,804,825 | -0.15(-3.28%) |
Sep 26, 2006 | 4.675 | 4.738 | 4.595 | 4.628 | 5,966,178 | -0.03(-0.72%) |
Sep 25, 2006 | 4.586 | 4.721 | 4.476 | 4.662 | 4,179,014 | +0.16(+3.56%) |
Sep 22, 2006 | 4.485 | 4.569 | 4.409 | 4.502 | 5,314,529 | -0.01(-0.19%) |
Sep 21, 2006 | 4.730 | 4.730 | 4.476 | 4.510 | 5,712,743 | -0.34(-6.97%) |
Sep 20, 2006 | 4.561 | 4.899 | 4.527 | 4.848 | 9,108,581 | +0.33(+7.29%) |
Sep 19, 2006 | 4.510 | 4.645 | 4.459 | 4.519 | 5,171,941 | +0.05(+1.13%) |
Sep 18, 2006 | 4.535 | 4.561 | 4.443 | 4.468 | 8,139,869 | -0.08(-1.67%) |
Sep 15, 2006 | 4.616 | 4.637 | 4.519 | 4.544 | 11,732,770 | +0.06(+1.32%) |
Sep 14, 2006 | 4.096 | 4.560 | 4.079 | 4.485 | 11,514,629 | +0.36(+8.81%) |
Sep 13, 2006 | 4.206 | 4.291 | 4.105 | 4.122 | 4,343,797 | -0.08(-2.01%) |
Sep 12, 2006 | 4.003 | 4.206 | 4.003 | 4.206 | 3,319,841 | +0.18(+4.40%) |
Sep 11, 2006 | 3.995 | 4.046 | 3.843 | 4.029 | 3,535,601 | +0.00(+0.00%) |
Sep 08, 2006 | 3.986 | 4.046 | 3.961 | 4.029 | 1,983,131 | +0.05(+1.27%) |
Sep 07, 2006 | 3.927 | 4.029 | 3.818 | 3.978 | 4,096,050 | +0.05(+1.29%) |
Sep 06, 2006 | 4.265 | 4.274 | 3.919 | 3.927 | 5,533,592 | -0.38(-8.82%) |
Sep 05, 2006 | 4.139 | 4.307 | 4.071 | 4.307 | 3,722,940 | +0.16(+3.87%) |