Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.898 | 6.041 | 5.898 | 5.967 | 431,286 | +0.12(+2.05%) |
Nov 29, 2006 | 6.161 | 6.167 | 5.847 | 5.847 | 677,986 | -0.31(-5.10%) |
Nov 28, 2006 | 6.001 | 6.161 | 5.944 | 6.161 | 501,622 | +0.18(+3.06%) |
Nov 27, 2006 | 6.207 | 6.207 | 5.944 | 5.978 | 438,985 | -0.18(-2.97%) |
Nov 24, 2006 | 6.076 | 6.196 | 6.030 | 6.161 | 152,393 | +0.13(+2.18%) |
Nov 22, 2006 | 6.018 | 6.104 | 5.950 | 6.030 | 343,104 | +0.04(+0.67%) |
Nov 21, 2006 | 6.007 | 6.081 | 5.950 | 5.990 | 287,816 | -0.04(-0.66%) |
Nov 20, 2006 | 5.744 | 6.087 | 5.744 | 6.030 | 492,349 | +0.01(+0.19%) |
Nov 17, 2006 | 5.807 | 6.047 | 5.715 | 6.018 | 447,558 | +0.16(+2.73%) |
Nov 16, 2006 | 5.807 | 6.053 | 5.801 | 5.858 | 652,791 | +0.03(+0.49%) |
Nov 15, 2006 | 5.830 | 5.887 | 5.755 | 5.830 | 197,184 | +0.01(+0.20%) |
Nov 14, 2006 | 5.801 | 5.830 | 5.613 | 5.818 | 392,969 | -0.01(-0.10%) |
Nov 13, 2006 | 5.795 | 5.887 | 5.721 | 5.824 | 381,596 | +0.07(+1.29%) |
Nov 10, 2006 | 5.801 | 5.813 | 5.715 | 5.750 | 267,695 | -0.01(-0.20%) |
Nov 09, 2006 | 5.767 | 5.830 | 5.716 | 5.761 | 403,117 | +0.06(+1.10%) |
Nov 08, 2006 | 5.658 | 5.755 | 5.487 | 5.698 | 698,106 | +0.03(+0.50%) |
Nov 07, 2006 | 5.687 | 5.698 | 5.584 | 5.670 | 717,352 | +0.13(+2.27%) |
Nov 06, 2006 | 5.910 | 5.938 | 5.430 | 5.544 | 1,521,488 | -0.18(-3.19%) |
Nov 03, 2006 | 5.155 | 5.910 | 5.052 | 5.727 | 1,544,583 | +0.58(+11.33%) |
Nov 02, 2006 | 4.921 | 5.195 | 4.864 | 5.144 | 1,101,574 | +0.25(+5.02%) |
Nov 01, 2006 | 4.858 | 4.944 | 4.767 | 4.898 | 1,177,858 | +0.14(+2.88%) |
Oct 31, 2006 | 4.652 | 4.847 | 4.647 | 4.761 | 982,073 | +0.13(+2.71%) |
Oct 30, 2006 | 4.630 | 4.687 | 4.561 | 4.635 | 543,963 | +0.00(+0.00%) |
Oct 27, 2006 | 4.555 | 4.652 | 4.555 | 4.635 | 675,886 | +0.06(+1.25%) |
Oct 26, 2006 | 4.555 | 4.595 | 4.515 | 4.578 | 375,648 | +0.02(+0.50%) |
Oct 25, 2006 | 4.544 | 4.572 | 4.510 | 4.555 | 110,052 | -0.01(-0.25%) |
Oct 24, 2006 | 4.464 | 4.572 | 4.464 | 4.567 | 146,444 | +0.09(+2.04%) |
Oct 23, 2006 | 4.389 | 4.498 | 4.378 | 4.475 | 106,903 | +0.05(+1.16%) |
Oct 20, 2006 | 4.487 | 4.510 | 4.389 | 4.424 | 158,342 | -0.11(-2.40%) |
Oct 19, 2006 | 4.572 | 4.584 | 4.504 | 4.532 | 136,646 | -0.03(-0.63%) |
Oct 18, 2006 | 4.572 | 4.584 | 4.532 | 4.561 | 170,240 | -0.01(-0.25%) |
Oct 17, 2006 | 4.612 | 4.618 | 4.532 | 4.572 | 187,211 | -0.05(-0.99%) |
Oct 16, 2006 | 4.572 | 4.652 | 4.544 | 4.618 | 302,338 | +0.05(+1.00%) |
Oct 13, 2006 | 4.572 | 4.601 | 4.550 | 4.572 | 301,463 | -0.02(-0.37%) |
Oct 12, 2006 | 4.612 | 4.647 | 4.561 | 4.590 | 171,464 | -0.05(-0.99%) |
Oct 11, 2006 | 4.647 | 4.658 | 4.590 | 4.635 | 97,979 | -0.01(-0.25%) |
Oct 10, 2006 | 4.607 | 4.652 | 4.595 | 4.647 | 169,365 | +0.05(+0.99%) |
Oct 09, 2006 | 4.630 | 4.652 | 4.572 | 4.601 | 188,961 | -0.01(-0.25%) |
Oct 06, 2006 | 4.641 | 4.664 | 4.584 | 4.612 | 422,013 | -0.04(-0.86%) |
Oct 05, 2006 | 4.572 | 4.658 | 4.538 | 4.652 | 224,304 | +0.04(+0.87%) |
Oct 04, 2006 | 4.630 | 4.664 | 4.572 | 4.612 | 202,608 | -0.02(-0.37%) |
Oct 03, 2006 | 4.424 | 4.635 | 4.424 | 4.630 | 489,374 | +0.17(+3.85%) |
Oct 02, 2006 | 4.429 | 4.487 | 4.412 | 4.458 | 137,696 | +0.03(+0.78%) |
Sep 29, 2006 | 4.487 | 4.487 | 4.401 | 4.424 | 157,467 | -0.06(-1.40%) |
Sep 28, 2006 | 4.458 | 4.487 | 4.384 | 4.487 | 230,602 | +0.06(+1.29%) |
Sep 27, 2006 | 4.487 | 4.515 | 4.378 | 4.429 | 546,063 | -0.03(-0.77%) |
Sep 26, 2006 | 4.184 | 4.492 | 4.167 | 4.464 | 354,652 | +0.28(+6.69%) |
Sep 25, 2006 | 4.178 | 4.201 | 4.172 | 4.184 | 88,531 | -0.02(-0.41%) |
Sep 22, 2006 | 4.201 | 4.229 | 4.172 | 4.201 | 77,684 | +0.01(+0.27%) |
Sep 21, 2006 | 4.212 | 4.252 | 4.161 | 4.189 | 198,409 | -0.06(-1.35%) |
Sep 20, 2006 | 4.252 | 4.258 | 4.224 | 4.247 | 74,709 | +0.01(+0.27%) |
Sep 19, 2006 | 4.212 | 4.281 | 4.212 | 4.235 | 109,702 | -0.03(-0.67%) |
Sep 18, 2006 | 4.287 | 4.315 | 4.229 | 4.264 | 105,853 | -0.02(-0.53%) |
Sep 15, 2006 | 4.252 | 4.298 | 4.241 | 4.287 | 84,332 | +0.01(+0.27%) |
Sep 14, 2006 | 4.218 | 4.304 | 4.218 | 4.275 | 105,328 | +0.02(+0.54%) |
Sep 13, 2006 | 4.172 | 4.269 | 4.172 | 4.252 | 145,570 | +0.06(+1.36%) |
Sep 12, 2006 | 4.218 | 4.218 | 4.172 | 4.195 | 131,573 | -0.01(-0.14%) |
Sep 11, 2006 | 4.201 | 4.235 | 4.178 | 4.201 | 195,434 | +0.00(+0.00%) |
Sep 08, 2006 | 4.207 | 4.229 | 4.184 | 4.201 | 174,264 | -0.01(-0.14%) |
Sep 07, 2006 | 4.161 | 4.229 | 4.161 | 4.207 | 206,457 | +0.00(+0.00%) |
Sep 06, 2006 | 4.201 | 4.275 | 4.178 | 4.207 | 139,796 | -0.02(-0.54%) |
Sep 05, 2006 | 4.218 | 4.258 | 4.201 | 4.229 | 111,802 | -0.01(-0.27%) |