Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.806 | 5.860 | 5.754 | 5.853 | 442,870 | +0.06(+0.97%) |
Nov 29, 2006 | 5.720 | 5.800 | 5.711 | 5.797 | 465,956 | +0.05(+0.89%) |
Nov 28, 2006 | 5.678 | 5.754 | 5.648 | 5.746 | 345,815 | +0.05(+0.93%) |
Nov 27, 2006 | 5.757 | 5.759 | 5.666 | 5.693 | 868,780 | -0.14(-2.40%) |
Nov 24, 2006 | 5.837 | 5.879 | 5.825 | 5.833 | 139,457 | -0.03(-0.52%) |
Nov 22, 2006 | 5.771 | 5.921 | 5.762 | 5.863 | 896,106 | +0.11(+1.84%) |
Nov 21, 2006 | 5.733 | 5.776 | 5.711 | 5.757 | 830,617 | +0.03(+0.44%) |
Nov 20, 2006 | 5.757 | 5.757 | 5.723 | 5.732 | 871,135 | -0.02(-0.30%) |
Nov 17, 2006 | 5.732 | 5.817 | 5.701 | 5.749 | 685,035 | +0.02(+0.31%) |
Nov 16, 2006 | 5.731 | 5.762 | 5.702 | 5.731 | 668,074 | +0.03(+0.58%) |
Nov 15, 2006 | 5.577 | 5.761 | 5.561 | 5.698 | 1,040,745 | +0.14(+2.54%) |
Nov 14, 2006 | 5.477 | 5.565 | 5.441 | 5.557 | 711,419 | +0.11(+1.95%) |
Nov 13, 2006 | 5.407 | 5.464 | 5.401 | 5.451 | 382,093 | +0.02(+0.31%) |
Nov 10, 2006 | 5.390 | 5.444 | 5.390 | 5.434 | 195,522 | +0.02(+0.39%) |
Nov 09, 2006 | 5.425 | 5.470 | 5.350 | 5.412 | 338,748 | -0.01(-0.23%) |
Nov 08, 2006 | 5.338 | 5.451 | 5.326 | 5.425 | 433,447 | +0.07(+1.23%) |
Nov 07, 2006 | 5.288 | 5.365 | 5.278 | 5.359 | 563,482 | +0.08(+1.49%) |
Nov 06, 2006 | 5.293 | 5.314 | 5.244 | 5.281 | 278,443 | -0.03(-0.58%) |
Nov 03, 2006 | 5.270 | 5.312 | 5.190 | 5.312 | 676,084 | +0.06(+1.19%) |
Nov 02, 2006 | 5.325 | 5.338 | 5.216 | 5.249 | 770,312 | -0.11(-2.10%) |
Nov 01, 2006 | 5.435 | 5.452 | 5.324 | 5.361 | 367,959 | -0.05(-1.00%) |
Oct 31, 2006 | 5.419 | 5.457 | 5.390 | 5.416 | 783,032 | -0.02(-0.45%) |
Oct 30, 2006 | 5.405 | 5.482 | 5.389 | 5.440 | 438,159 | +0.01(+0.16%) |
Oct 27, 2006 | 5.437 | 5.491 | 5.420 | 5.432 | 997,400 | -0.02(-0.39%) |
Oct 26, 2006 | 5.459 | 5.506 | 5.424 | 5.453 | 489,042 | +0.02(+0.37%) |
Oct 25, 2006 | 5.487 | 5.502 | 5.394 | 5.433 | 386,333 | -0.06(-1.08%) |
Oct 24, 2006 | 5.447 | 5.493 | 5.440 | 5.492 | 621,432 | +0.04(+0.82%) |
Oct 23, 2006 | 5.395 | 5.474 | 5.376 | 5.447 | 555,001 | +0.05(+0.96%) |
Oct 20, 2006 | 5.401 | 5.417 | 5.380 | 5.395 | 141,341 | -0.02(-0.31%) |
Oct 19, 2006 | 5.384 | 5.468 | 5.384 | 5.412 | 330,268 | +0.01(+0.20%) |
Oct 18, 2006 | 5.456 | 5.468 | 5.359 | 5.402 | 440,043 | -0.05(-0.97%) |
Oct 17, 2006 | 5.536 | 5.536 | 5.438 | 5.455 | 318,489 | -0.08(-1.53%) |
Oct 16, 2006 | 5.583 | 5.583 | 5.475 | 5.540 | 627,556 | -0.03(-0.57%) |
Oct 13, 2006 | 5.524 | 5.593 | 5.522 | 5.572 | 1,067,600 | +0.08(+1.43%) |
Oct 12, 2006 | 5.497 | 5.545 | 5.461 | 5.493 | 889,981 | +0.01(+0.19%) |
Oct 11, 2006 | 5.398 | 5.586 | 5.398 | 5.482 | 1,333,322 | +0.08(+1.43%) |
Oct 10, 2006 | 5.234 | 5.412 | 5.229 | 5.405 | 625,672 | +0.08(+1.47%) |
Oct 09, 2006 | 5.248 | 5.354 | 5.238 | 5.326 | 473,965 | +0.07(+1.27%) |
Oct 06, 2006 | 5.187 | 5.260 | 5.173 | 5.260 | 485,744 | +0.07(+1.41%) |
Oct 05, 2006 | 5.182 | 5.235 | 5.147 | 5.186 | 1,178,789 | -0.01(-0.16%) |
Oct 04, 2006 | 5.144 | 5.204 | 5.124 | 5.195 | 771,254 | +0.05(+0.99%) |
Oct 03, 2006 | 5.168 | 5.168 | 5.068 | 5.144 | 456,062 | -0.03(-0.53%) |
Oct 02, 2006 | 5.143 | 5.176 | 5.100 | 5.172 | 746,283 | +0.03(+0.56%) |
Sep 29, 2006 | 5.207 | 5.215 | 5.143 | 5.143 | 597,875 | -0.11(-2.10%) |
Sep 28, 2006 | 5.294 | 5.309 | 5.247 | 5.253 | 516,368 | -0.02(-0.40%) |
Sep 27, 2006 | 5.068 | 5.298 | 5.066 | 5.274 | 2,211,996 | -0.03(-0.62%) |
Sep 26, 2006 | 5.353 | 5.439 | 5.208 | 5.307 | 1,024,726 | +0.01(+0.22%) |
Sep 25, 2006 | 5.247 | 5.313 | 5.210 | 5.296 | 442,870 | +0.04(+0.75%) |
Sep 22, 2006 | 5.359 | 5.359 | 5.232 | 5.256 | 321,316 | -0.12(-2.23%) |
Sep 21, 2006 | 5.333 | 5.511 | 5.325 | 5.376 | 976,670 | +0.04(+0.80%) |
Sep 20, 2006 | 5.111 | 5.334 | 5.096 | 5.334 | 740,630 | +0.23(+4.47%) |
Sep 19, 2006 | 5.138 | 5.157 | 5.016 | 5.106 | 419,313 | -0.03(-0.62%) |
Sep 18, 2006 | 5.133 | 5.169 | 5.028 | 5.138 | 414,602 | +0.01(+0.17%) |
Sep 15, 2006 | 5.222 | 5.229 | 5.124 | 5.129 | 539,453 | -0.07(-1.29%) |
Sep 14, 2006 | 5.293 | 5.302 | 5.143 | 5.196 | 374,555 | -0.12(-2.31%) |
Sep 13, 2006 | 5.365 | 5.392 | 5.305 | 5.319 | 442,870 | -0.04(-0.79%) |
Sep 12, 2006 | 5.185 | 5.372 | 5.185 | 5.361 | 1,374,783 | +0.13(+2.45%) |
Sep 11, 2006 | 5.249 | 5.249 | 5.130 | 5.233 | 490,455 | -0.04(-0.70%) |
Sep 08, 2006 | 5.378 | 5.378 | 5.247 | 5.270 | 574,318 | -0.11(-1.95%) |
Sep 07, 2006 | 5.385 | 5.394 | 5.290 | 5.375 | 440,043 | -0.01(-0.18%) |
Sep 06, 2006 | 5.345 | 5.399 | 5.284 | 5.385 | 561,126 | -0.00(-0.04%) |
Sep 05, 2006 | 5.462 | 5.462 | 5.317 | 5.387 | 563,482 | -0.07(-1.36%) |