Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 4.586 | 4.659 | 4.552 | 4.552 | 41,326,604 | -0.02(-0.49%) |
Nov 29, 2006 | 4.687 | 4.692 | 4.536 | 4.575 | 54,522,152 | +0.01(+0.25%) |
Nov 28, 2006 | 4.564 | 4.597 | 4.480 | 4.564 | 64,464,756 | -0.01(-0.12%) |
Nov 27, 2006 | 4.788 | 4.788 | 4.558 | 4.569 | 66,186,324 | -0.20(-4.23%) |
Nov 24, 2006 | 4.793 | 4.844 | 4.771 | 4.771 | 11,288,426 | -0.05(-1.05%) |
Nov 22, 2006 | 4.799 | 4.888 | 4.754 | 4.821 | 26,432,884 | +0.03(+0.58%) |
Nov 21, 2006 | 4.827 | 4.860 | 4.765 | 4.793 | 32,698,934 | -0.06(-1.27%) |
Nov 20, 2006 | 4.978 | 5.006 | 4.849 | 4.855 | 27,200,982 | -0.12(-2.47%) |
Nov 17, 2006 | 5.034 | 5.056 | 4.967 | 4.978 | 30,555,900 | -0.08(-1.55%) |
Nov 16, 2006 | 5.068 | 5.146 | 5.012 | 5.056 | 47,219,768 | +0.02(+0.33%) |
Nov 15, 2006 | 4.922 | 5.056 | 4.916 | 5.040 | 44,664,736 | +0.11(+2.27%) |
Nov 14, 2006 | 4.984 | 5.006 | 4.860 | 4.928 | 47,177,620 | -0.04(-0.79%) |
Nov 13, 2006 | 4.816 | 4.984 | 4.771 | 4.967 | 31,964,052 | +0.16(+3.38%) |
Nov 10, 2006 | 4.827 | 4.838 | 4.782 | 4.804 | 12,089,921 | +0.01(+0.23%) |
Nov 09, 2006 | 4.838 | 4.855 | 4.788 | 4.793 | 16,199,901 | -0.04(-0.81%) |
Nov 08, 2006 | 4.888 | 4.922 | 4.810 | 4.832 | 31,516,514 | -0.06(-1.15%) |
Nov 07, 2006 | 4.888 | 4.922 | 4.816 | 4.888 | 33,214,690 | +0.04(+0.81%) |
Nov 06, 2006 | 4.726 | 4.866 | 4.726 | 4.849 | 28,904,336 | +0.16(+3.34%) |
Nov 03, 2006 | 4.804 | 4.804 | 4.687 | 4.692 | 22,736,688 | -0.10(-2.10%) |
Nov 02, 2006 | 4.771 | 4.804 | 4.636 | 4.793 | 40,044,000 | +0.02(+0.47%) |
Nov 01, 2006 | 4.664 | 4.771 | 4.659 | 4.771 | 44,856,004 | +0.13(+2.90%) |
Oct 31, 2006 | 4.648 | 4.732 | 4.564 | 4.636 | 25,744,612 | +0.02(+0.36%) |
Oct 30, 2006 | 4.648 | 4.648 | 4.524 | 4.620 | 34,986,800 | -0.02(-0.48%) |
Oct 27, 2006 | 4.754 | 4.754 | 4.631 | 4.642 | 33,262,730 | -0.11(-2.24%) |
Oct 26, 2006 | 4.810 | 4.855 | 4.732 | 4.748 | 49,072,600 | -0.01(-0.12%) |
Oct 25, 2006 | 4.687 | 4.844 | 4.659 | 4.754 | 75,855,152 | +0.11(+2.29%) |
Oct 24, 2006 | 4.491 | 4.653 | 4.452 | 4.648 | 67,892,000 | +0.22(+5.06%) |
Oct 23, 2006 | 4.401 | 4.496 | 4.373 | 4.424 | 64,618,696 | -0.06(-1.37%) |
Oct 20, 2006 | 4.519 | 4.519 | 4.440 | 4.485 | 46,418,808 | -0.01(-0.25%) |
Oct 19, 2006 | 4.485 | 4.519 | 4.463 | 4.496 | 21,918,406 | -0.01(-0.25%) |
Oct 18, 2006 | 4.508 | 4.564 | 4.491 | 4.508 | 39,917,204 | +0.01(+0.25%) |
Oct 17, 2006 | 4.474 | 4.496 | 4.396 | 4.496 | 51,310,460 | -0.03(-0.62%) |
Oct 16, 2006 | 4.575 | 4.580 | 4.524 | 4.524 | 23,085,644 | -0.05(-1.10%) |
Oct 13, 2006 | 4.608 | 4.614 | 4.552 | 4.575 | 35,558,276 | -0.03(-0.73%) |
Oct 12, 2006 | 4.648 | 4.664 | 4.575 | 4.608 | 31,506,336 | -0.02(-0.48%) |
Oct 11, 2006 | 4.575 | 4.670 | 4.541 | 4.631 | 45,664,460 | +0.04(+0.98%) |
Oct 10, 2006 | 4.608 | 4.642 | 4.541 | 4.586 | 41,519,656 | +0.00(+0.00%) |
Oct 09, 2006 | 4.648 | 4.653 | 4.575 | 4.586 | 29,345,800 | -0.07(-1.44%) |
Oct 06, 2006 | 4.670 | 4.720 | 4.625 | 4.653 | 51,858,900 | -0.01(-0.24%) |
Oct 05, 2006 | 4.748 | 4.771 | 4.625 | 4.664 | 47,856,784 | -0.13(-2.69%) |
Oct 04, 2006 | 4.547 | 4.816 | 4.541 | 4.793 | 100,772,016 | +0.18(+4.01%) |
Oct 03, 2006 | 4.569 | 4.676 | 4.524 | 4.608 | 59,394,872 | +0.06(+1.23%) |
Oct 02, 2006 | 4.536 | 4.603 | 4.508 | 4.552 | 27,712,096 | +0.02(+0.49%) |
Sep 29, 2006 | 4.620 | 4.620 | 4.502 | 4.530 | 52,424,300 | -0.04(-0.86%) |
Sep 28, 2006 | 4.524 | 4.614 | 4.502 | 4.569 | 60,078,500 | +0.09(+2.00%) |
Sep 27, 2006 | 4.760 | 4.771 | 4.463 | 4.480 | 111,546,656 | -0.23(-4.88%) |
Sep 26, 2006 | 4.597 | 4.709 | 4.569 | 4.709 | 58,941,264 | +0.15(+3.19%) |
Sep 25, 2006 | 4.480 | 4.597 | 4.463 | 4.564 | 58,577,308 | +0.08(+1.88%) |
Sep 22, 2006 | 4.373 | 4.485 | 4.368 | 4.480 | 57,195,408 | +0.13(+3.09%) |
Sep 21, 2006 | 4.379 | 4.452 | 4.328 | 4.345 | 48,359,324 | +0.01(+0.13%) |
Sep 20, 2006 | 4.317 | 4.384 | 4.284 | 4.340 | 55,121,488 | +0.05(+1.17%) |
Sep 19, 2006 | 4.424 | 4.435 | 4.271 | 4.289 | 81,427,400 | -0.09(-2.05%) |
Sep 18, 2006 | 4.273 | 4.480 | 4.261 | 4.379 | 130,154,968 | -0.11(-2.49%) |
Sep 15, 2006 | 4.984 | 4.754 | 4.340 | 4.491 | 340,450,080 | -0.60(-11.77%) |
Sep 14, 2006 | 5.023 | 5.152 | 4.900 | 5.090 | 116,932,632 | -0.06(-1.09%) |
Sep 13, 2006 | 5.157 | 5.308 | 5.112 | 5.146 | 126,767,376 | +0.07(+1.43%) |
Sep 12, 2006 | 4.872 | 5.101 | 4.872 | 5.073 | 80,941,104 | +0.20(+4.02%) |
Sep 11, 2006 | 4.916 | 4.950 | 4.838 | 4.877 | 52,972,920 | -0.03(-0.68%) |
Sep 08, 2006 | 4.844 | 4.933 | 4.771 | 4.911 | 45,621,244 | +0.11(+2.21%) |
Sep 07, 2006 | 4.793 | 4.838 | 4.704 | 4.804 | 45,034,408 | +0.02(+0.35%) |
Sep 06, 2006 | 4.888 | 4.855 | 4.754 | 4.788 | 118,756,528 | +0.09(+1.91%) |
Sep 05, 2006 | 4.636 | 4.709 | 4.592 | 4.698 | 47,442,108 | +0.07(+1.45%) |