Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 5.406 | 5.433 | 5.242 | 5.247 | 214,969 | -0.17(-3.13%) |
Dec 28, 2006 | 5.275 | 5.444 | 5.275 | 5.417 | 157,705 | +0.11(+2.16%) |
Dec 27, 2006 | 5.357 | 5.417 | 5.236 | 5.302 | 148,008 | -0.10(-1.92%) |
Dec 26, 2006 | 5.395 | 5.439 | 5.373 | 5.406 | 119,834 | +0.00(+0.00%) |
Dec 22, 2006 | 5.378 | 5.433 | 5.357 | 5.406 | 143,435 | +0.03(+0.61%) |
Dec 21, 2006 | 5.411 | 5.455 | 5.329 | 5.373 | 208,200 | -0.07(-1.31%) |
Dec 20, 2006 | 5.411 | 5.460 | 5.340 | 5.444 | 165,938 | +0.01(+0.20%) |
Dec 19, 2006 | 5.329 | 5.433 | 5.291 | 5.433 | 219,543 | +0.05(+0.91%) |
Dec 18, 2006 | 5.400 | 5.504 | 5.329 | 5.384 | 576,850 | -0.04(-0.71%) |
Dec 15, 2006 | 5.685 | 5.685 | 5.340 | 5.422 | 909,276 | -0.30(-5.16%) |
Dec 14, 2006 | 5.630 | 5.821 | 5.630 | 5.717 | 222,836 | +0.09(+1.65%) |
Dec 13, 2006 | 5.739 | 5.756 | 5.603 | 5.624 | 258,878 | -0.13(-2.19%) |
Dec 12, 2006 | 5.695 | 5.821 | 5.674 | 5.750 | 239,668 | +0.03(+0.57%) |
Dec 11, 2006 | 5.848 | 5.859 | 5.701 | 5.717 | 254,670 | -0.09(-1.51%) |
Dec 08, 2006 | 5.794 | 5.848 | 5.701 | 5.805 | 259,427 | +0.01(+0.19%) |
Dec 07, 2006 | 5.788 | 5.821 | 5.739 | 5.794 | 208,749 | +0.05(+0.95%) |
Dec 06, 2006 | 5.739 | 5.816 | 5.734 | 5.739 | 270,770 | +0.02(+0.29%) |
Dec 05, 2006 | 5.739 | 5.783 | 5.706 | 5.723 | 283,760 | +0.00(+0.00%) |
Dec 04, 2006 | 5.788 | 5.799 | 5.701 | 5.723 | 377,614 | -0.01(-0.19%) |
Dec 01, 2006 | 5.701 | 5.777 | 5.668 | 5.734 | 271,319 | +0.03(+0.48%) |
Nov 30, 2006 | 5.641 | 5.777 | 5.641 | 5.706 | 450,979 | +0.11(+2.05%) |
Nov 29, 2006 | 5.892 | 5.898 | 5.592 | 5.592 | 708,942 | -0.30(-5.10%) |
Nov 28, 2006 | 5.739 | 5.892 | 5.685 | 5.892 | 524,526 | +0.17(+3.06%) |
Nov 27, 2006 | 5.936 | 5.936 | 5.685 | 5.717 | 459,029 | -0.17(-2.97%) |
Nov 24, 2006 | 5.810 | 5.925 | 5.767 | 5.892 | 159,352 | +0.13(+2.18%) |
Nov 22, 2006 | 5.756 | 5.838 | 5.690 | 5.767 | 358,770 | +0.04(+0.67%) |
Nov 21, 2006 | 5.745 | 5.816 | 5.690 | 5.728 | 300,957 | -0.04(-0.66%) |
Nov 20, 2006 | 5.493 | 5.821 | 5.493 | 5.767 | 514,829 | +0.01(+0.19%) |
Nov 17, 2006 | 5.553 | 5.783 | 5.466 | 5.756 | 467,993 | +0.15(+2.73%) |
Nov 16, 2006 | 5.553 | 5.788 | 5.548 | 5.603 | 682,597 | +0.03(+0.49%) |
Nov 15, 2006 | 5.575 | 5.630 | 5.504 | 5.575 | 206,188 | +0.01(+0.20%) |
Nov 14, 2006 | 5.548 | 5.575 | 5.367 | 5.564 | 410,912 | -0.01(-0.10%) |
Nov 13, 2006 | 5.542 | 5.630 | 5.471 | 5.570 | 399,020 | +0.07(+1.29%) |
Nov 10, 2006 | 5.548 | 5.559 | 5.466 | 5.499 | 279,918 | -0.01(-0.20%) |
Nov 09, 2006 | 5.515 | 5.575 | 5.466 | 5.510 | 421,523 | +0.06(+1.10%) |
Nov 08, 2006 | 5.411 | 5.504 | 5.247 | 5.449 | 729,982 | +0.03(+0.50%) |
Nov 07, 2006 | 5.439 | 5.449 | 5.340 | 5.422 | 750,107 | +0.12(+2.27%) |
Nov 06, 2006 | 5.652 | 5.679 | 5.193 | 5.302 | 1,590,959 | -0.17(-3.19%) |
Nov 03, 2006 | 4.930 | 5.652 | 4.832 | 5.477 | 1,615,108 | +0.56(+11.33%) |
Nov 02, 2006 | 4.706 | 4.968 | 4.651 | 4.919 | 1,151,871 | +0.24(+5.02%) |
Nov 01, 2006 | 4.646 | 4.728 | 4.559 | 4.684 | 1,231,639 | +0.13(+2.88%) |
Oct 31, 2006 | 4.449 | 4.635 | 4.444 | 4.553 | 1,026,915 | +0.12(+2.71%) |
Oct 30, 2006 | 4.427 | 4.482 | 4.362 | 4.433 | 568,800 | +0.00(+0.00%) |
Oct 27, 2006 | 4.356 | 4.449 | 4.356 | 4.433 | 706,747 | +0.05(+1.25%) |
Oct 26, 2006 | 4.356 | 4.395 | 4.318 | 4.378 | 392,800 | +0.02(+0.50%) |
Oct 25, 2006 | 4.345 | 4.373 | 4.313 | 4.356 | 115,077 | -0.01(-0.25%) |
Oct 24, 2006 | 4.269 | 4.373 | 4.269 | 4.367 | 153,131 | +0.09(+2.04%) |
Oct 23, 2006 | 4.198 | 4.302 | 4.187 | 4.280 | 111,784 | +0.05(+1.16%) |
Oct 20, 2006 | 4.291 | 4.313 | 4.198 | 4.231 | 165,572 | -0.10(-2.40%) |
Oct 19, 2006 | 4.373 | 4.384 | 4.307 | 4.334 | 142,886 | -0.03(-0.63%) |
Oct 18, 2006 | 4.373 | 4.384 | 4.334 | 4.362 | 178,013 | -0.01(-0.25%) |
Oct 17, 2006 | 4.411 | 4.416 | 4.334 | 4.373 | 195,759 | -0.04(-0.99%) |
Oct 16, 2006 | 4.373 | 4.449 | 4.345 | 4.416 | 316,142 | +0.04(+1.00%) |
Oct 13, 2006 | 4.373 | 4.400 | 4.351 | 4.373 | 315,227 | -0.02(-0.37%) |
Oct 12, 2006 | 4.411 | 4.444 | 4.362 | 4.389 | 179,293 | -0.04(-0.99%) |
Oct 11, 2006 | 4.444 | 4.455 | 4.389 | 4.433 | 102,453 | -0.01(-0.25%) |
Oct 10, 2006 | 4.405 | 4.449 | 4.395 | 4.444 | 177,098 | +0.04(+0.99%) |
Oct 09, 2006 | 4.427 | 4.449 | 4.373 | 4.400 | 197,589 | -0.01(-0.25%) |
Oct 06, 2006 | 4.438 | 4.460 | 4.384 | 4.411 | 441,282 | -0.04(-0.86%) |
Oct 05, 2006 | 4.373 | 4.455 | 4.340 | 4.449 | 234,545 | +0.04(+0.87%) |
Oct 04, 2006 | 4.427 | 4.460 | 4.373 | 4.411 | 211,859 | -0.02(-0.37%) |
Oct 03, 2006 | 4.231 | 4.433 | 4.231 | 4.427 | 511,719 | +0.16(+3.85%) |