Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.421 | 5.451 | 5.367 | 5.451 | 47,215 | +0.08(+1.43%) |
Nov 29, 2006 | 5.451 | 5.459 | 5.367 | 5.375 | 70,283 | +0.00(+0.00%) |
Nov 28, 2006 | 5.497 | 5.520 | 5.375 | 5.375 | 50,888 | -0.02(-0.43%) |
Nov 27, 2006 | 5.505 | 5.528 | 5.375 | 5.398 | 128,120 | -0.09(-1.68%) |
Nov 24, 2006 | 5.421 | 5.490 | 5.421 | 5.490 | 11,347 | +0.09(+1.70%) |
Nov 22, 2006 | 5.428 | 5.444 | 5.329 | 5.398 | 26,599 | +0.03(+0.57%) |
Nov 21, 2006 | 5.428 | 5.789 | 5.367 | 5.367 | 66,428 | +0.04(+0.72%) |
Nov 20, 2006 | 5.336 | 5.352 | 5.321 | 5.329 | 26,062 | -0.02(-0.29%) |
Nov 17, 2006 | 5.290 | 5.344 | 5.290 | 5.344 | 25,679 | +0.02(+0.29%) |
Nov 16, 2006 | 5.329 | 5.367 | 5.329 | 5.329 | 14,506 | -0.01(-0.14%) |
Nov 15, 2006 | 5.336 | 5.367 | 5.329 | 5.336 | 18,292 | +0.02(+0.43%) |
Nov 14, 2006 | 5.352 | 5.352 | 5.290 | 5.313 | 11,543 | -0.08(-1.42%) |
Nov 13, 2006 | 5.382 | 5.405 | 5.321 | 5.390 | 48,818 | -0.01(-0.14%) |
Nov 10, 2006 | 5.389 | 5.405 | 5.382 | 5.398 | 13,434 | +0.01(+0.14%) |
Nov 09, 2006 | 5.352 | 5.405 | 5.352 | 5.390 | 47,931 | +0.08(+1.44%) |
Nov 08, 2006 | 5.444 | 5.482 | 5.290 | 5.313 | 23,150 | -0.12(-2.26%) |
Nov 07, 2006 | 5.367 | 5.474 | 5.336 | 5.436 | 19,911 | +0.09(+1.72%) |
Nov 06, 2006 | 5.344 | 5.344 | 5.344 | 5.344 | 1,828 | +0.02(+0.29%) |
Nov 03, 2006 | 5.405 | 5.428 | 5.290 | 5.329 | 42,662 | -0.10(-1.84%) |
Nov 02, 2006 | 5.260 | 5.428 | 5.260 | 5.428 | 24,520 | +0.18(+3.51%) |
Nov 01, 2006 | 5.444 | 5.444 | 5.237 | 5.244 | 42,839 | -0.09(-1.72%) |
Oct 31, 2006 | 5.367 | 5.375 | 5.336 | 5.336 | 22,107 | -0.07(-1.28%) |
Oct 30, 2006 | 5.252 | 5.444 | 5.252 | 5.405 | 68,995 | +0.08(+1.44%) |
Oct 27, 2006 | 5.298 | 5.352 | 5.290 | 5.329 | 11,584 | +0.03(+0.58%) |
Oct 26, 2006 | 5.474 | 5.597 | 5.260 | 5.298 | 23,901 | -0.03(-0.58%) |
Oct 25, 2006 | 5.398 | 5.474 | 5.329 | 5.329 | 21,492 | -0.08(-1.56%) |
Oct 24, 2006 | 5.313 | 5.459 | 5.275 | 5.413 | 21,590 | +0.05(+0.86%) |
Oct 23, 2006 | 5.313 | 5.375 | 5.283 | 5.367 | 16,680 | +0.08(+1.45%) |
Oct 20, 2006 | 5.283 | 5.290 | 5.252 | 5.290 | 6,354 | +0.04(+0.73%) |
Oct 19, 2006 | 5.290 | 5.290 | 5.252 | 5.252 | 16,315 | -0.03(-0.58%) |
Oct 18, 2006 | 5.290 | 5.290 | 5.267 | 5.283 | 13,434 | -0.02(-0.43%) |
Oct 17, 2006 | 5.221 | 5.306 | 5.191 | 5.306 | 15,401 | +0.07(+1.32%) |
Oct 16, 2006 | 5.237 | 5.359 | 5.237 | 5.237 | 22,338 | -0.04(-0.73%) |
Oct 13, 2006 | 5.290 | 5.336 | 5.221 | 5.275 | 33,666 | -0.01(-0.15%) |
Oct 12, 2006 | 5.237 | 5.338 | 5.221 | 5.283 | 27,211 | +0.03(+0.58%) |
Oct 11, 2006 | 5.267 | 5.321 | 5.206 | 5.252 | 18,555 | +0.00(+0.00%) |
Oct 10, 2006 | 5.321 | 5.321 | 5.252 | 5.252 | 69,265 | -0.05(-0.87%) |
Oct 09, 2006 | 5.252 | 5.298 | 5.252 | 5.298 | 12,394 | +0.01(+0.14%) |
Oct 06, 2006 | 5.290 | 5.336 | 5.290 | 5.290 | 10,725 | +0.00(+0.00%) |
Oct 05, 2006 | 5.229 | 5.290 | 5.222 | 5.290 | 25,763 | +0.06(+1.17%) |
Oct 04, 2006 | 5.283 | 5.283 | 5.214 | 5.229 | 46,922 | -0.02(-0.44%) |
Oct 03, 2006 | 5.474 | 5.520 | 5.206 | 5.252 | 183,417 | -0.27(-4.86%) |
Oct 02, 2006 | 5.459 | 5.574 | 5.451 | 5.520 | 33,652 | +0.13(+2.42%) |
Sep 29, 2006 | 5.367 | 5.444 | 5.367 | 5.390 | 13,309 | -0.04(-0.71%) |
Sep 28, 2006 | 5.444 | 5.444 | 5.390 | 5.428 | 12,912 | +0.06(+1.14%) |
Sep 27, 2006 | 5.635 | 5.635 | 5.344 | 5.367 | 16,173 | +0.00(+0.00%) |
Sep 26, 2006 | 5.306 | 5.382 | 5.244 | 5.367 | 34,892 | -0.11(-1.96%) |
Sep 25, 2006 | 5.520 | 5.551 | 5.474 | 5.474 | 15,390 | -0.03(-0.56%) |
Sep 22, 2006 | 5.566 | 5.566 | 5.482 | 5.505 | 11,980 | -0.04(-0.69%) |
Sep 21, 2006 | 5.559 | 5.597 | 5.543 | 5.543 | 11,608 | -0.02(-0.28%) |
Sep 20, 2006 | 5.528 | 5.612 | 5.513 | 5.559 | 86,253 | +0.00(+0.00%) |
Sep 19, 2006 | 5.559 | 5.605 | 5.459 | 5.559 | 21,768 | -0.05(-0.82%) |
Sep 18, 2006 | 5.628 | 5.658 | 5.566 | 5.605 | 29,375 | +0.07(+1.25%) |
Sep 15, 2006 | 5.605 | 5.651 | 5.520 | 5.536 | 23,744 | -0.06(-1.10%) |
Sep 14, 2006 | 5.543 | 5.597 | 5.520 | 5.597 | 33,253 | +0.12(+2.24%) |
Sep 13, 2006 | 5.559 | 5.566 | 5.398 | 5.474 | 31,708 | -0.05(-0.97%) |
Sep 12, 2006 | 5.505 | 5.574 | 5.497 | 5.528 | 36,174 | +0.01(+0.14%) |
Sep 11, 2006 | 5.482 | 5.576 | 5.482 | 5.520 | 19,258 | +0.06(+1.12%) |
Sep 08, 2006 | 5.513 | 5.559 | 5.459 | 5.459 | 11,090 | -0.06(-1.11%) |
Sep 07, 2006 | 5.513 | 5.551 | 5.490 | 5.520 | 23,347 | +0.06(+1.12%) |
Sep 06, 2006 | 5.612 | 5.643 | 5.421 | 5.459 | 30,885 | -0.15(-2.73%) |
Sep 05, 2006 | 5.597 | 5.674 | 5.574 | 5.612 | 37,943 | +0.04(+0.69%) |