Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.889 | 6.213 | 5.864 | 6.162 | 6,604,515 | +0.26(+4.32%) |
Nov 29, 2006 | 5.830 | 5.957 | 5.813 | 5.906 | 3,780,057 | +0.12(+2.06%) |
Nov 28, 2006 | 5.855 | 5.864 | 5.642 | 5.787 | 3,469,895 | -0.07(-1.16%) |
Nov 27, 2006 | 5.940 | 6.008 | 5.830 | 5.855 | 2,905,300 | -0.14(-2.27%) |
Nov 24, 2006 | 6.068 | 6.111 | 5.974 | 5.991 | 1,450,792 | -0.08(-1.26%) |
Nov 22, 2006 | 5.906 | 6.093 | 5.872 | 6.068 | 3,884,950 | +0.21(+3.63%) |
Nov 21, 2006 | 5.923 | 5.966 | 5.847 | 5.855 | 2,626,681 | -0.09(-1.43%) |
Nov 20, 2006 | 5.779 | 5.957 | 5.753 | 5.940 | 4,181,641 | +0.14(+2.35%) |
Nov 17, 2006 | 5.957 | 5.966 | 5.796 | 5.804 | 4,665,095 | -0.19(-3.12%) |
Nov 16, 2006 | 5.957 | 6.059 | 5.898 | 5.991 | 3,575,504 | +0.04(+0.72%) |
Nov 15, 2006 | 5.940 | 6.093 | 5.889 | 5.949 | 5,685,034 | -0.01(-0.14%) |
Nov 14, 2006 | 5.702 | 5.957 | 5.676 | 5.957 | 4,585,685 | +0.25(+4.32%) |
Nov 13, 2006 | 5.574 | 5.736 | 5.574 | 5.710 | 4,616,755 | -0.04(-0.74%) |
Nov 10, 2006 | 5.574 | 5.787 | 5.549 | 5.753 | 2,789,123 | +0.15(+2.74%) |
Nov 09, 2006 | 5.740 | 5.787 | 5.506 | 5.600 | 4,405,714 | -0.09(-1.50%) |
Nov 08, 2006 | 5.642 | 5.727 | 5.574 | 5.685 | 4,453,082 | -0.04(-0.74%) |
Nov 07, 2006 | 5.804 | 5.872 | 5.710 | 5.727 | 5,067,030 | -0.06(-1.03%) |
Nov 06, 2006 | 5.685 | 5.838 | 5.659 | 5.787 | 3,543,502 | +0.13(+2.26%) |
Nov 03, 2006 | 5.745 | 5.830 | 5.600 | 5.659 | 4,416,345 | -0.03(-0.45%) |
Nov 02, 2006 | 5.532 | 5.745 | 5.404 | 5.685 | 9,938,899 | +0.32(+6.03%) |
Nov 01, 2006 | 5.642 | 5.719 | 5.319 | 5.362 | 5,875,944 | -0.28(-4.98%) |
Oct 31, 2006 | 5.719 | 5.855 | 5.549 | 5.642 | 2,634,569 | -0.06(-1.04%) |
Oct 30, 2006 | 5.557 | 5.727 | 5.447 | 5.702 | 3,104,936 | +0.11(+1.98%) |
Oct 27, 2006 | 5.659 | 5.702 | 5.549 | 5.591 | 3,248,573 | -0.14(-2.52%) |
Oct 26, 2006 | 5.702 | 5.830 | 5.617 | 5.736 | 3,727,454 | +0.01(+0.15%) |
Oct 25, 2006 | 5.591 | 5.889 | 5.574 | 5.727 | 4,939,192 | +0.14(+2.44%) |
Oct 24, 2006 | 5.762 | 5.830 | 5.583 | 5.591 | 4,247,782 | -0.18(-3.10%) |
Oct 23, 2006 | 5.727 | 5.821 | 5.668 | 5.770 | 2,916,431 | +0.00(+0.00%) |
Oct 20, 2006 | 5.864 | 5.864 | 5.745 | 5.770 | 2,390,251 | -0.09(-1.45%) |
Oct 19, 2006 | 5.864 | 5.923 | 5.787 | 5.855 | 2,848,195 | -0.04(-0.72%) |
Oct 18, 2006 | 5.881 | 6.085 | 5.830 | 5.898 | 6,780,521 | -0.14(-2.26%) |
Oct 17, 2006 | 6.119 | 6.127 | 5.889 | 6.034 | 6,294,700 | -0.10(-1.66%) |
Oct 16, 2006 | 6.034 | 6.221 | 5.974 | 6.136 | 6,067,098 | +0.09(+1.41%) |
Oct 13, 2006 | 5.830 | 6.110 | 5.762 | 6.051 | 7,969,672 | +0.23(+3.95%) |
Oct 12, 2006 | 5.872 | 5.898 | 5.796 | 5.821 | 5,263,763 | -0.02(-0.29%) |
Oct 11, 2006 | 5.770 | 5.940 | 5.608 | 5.838 | 10,703,993 | +0.00(+0.00%) |
Oct 10, 2006 | 5.966 | 5.991 | 5.753 | 5.838 | 5,806,019 | -0.15(-2.56%) |
Oct 09, 2006 | 5.923 | 5.991 | 5.821 | 5.991 | 4,083,119 | +0.07(+1.15%) |
Oct 06, 2006 | 5.932 | 5.949 | 5.804 | 5.923 | 5,358,197 | -0.05(-0.85%) |
Oct 05, 2006 | 5.855 | 6.008 | 5.830 | 5.974 | 6,180,187 | +0.03(+0.43%) |
Oct 04, 2006 | 5.804 | 5.991 | 5.744 | 5.949 | 16,699,386 | +0.12(+2.04%) |
Oct 03, 2006 | 5.762 | 6.136 | 5.659 | 5.830 | 41,716,368 | +1.52(+35.38%) |
Oct 02, 2006 | 4.425 | 4.434 | 4.264 | 4.306 | 5,334,249 | -0.11(-2.50%) |
Sep 29, 2006 | 4.553 | 4.613 | 4.400 | 4.417 | 3,664,397 | -0.15(-3.35%) |
Sep 28, 2006 | 4.519 | 4.638 | 4.391 | 4.570 | 3,982,258 | +0.06(+1.32%) |
Sep 27, 2006 | 4.647 | 4.749 | 4.493 | 4.511 | 4,768,438 | -0.15(-3.28%) |
Sep 26, 2006 | 4.710 | 4.774 | 4.630 | 4.664 | 5,920,996 | -0.03(-0.72%) |
Sep 25, 2006 | 4.621 | 4.757 | 4.511 | 4.698 | 4,147,367 | +0.16(+3.56%) |
Sep 22, 2006 | 4.519 | 4.604 | 4.442 | 4.536 | 5,274,282 | -0.01(-0.19%) |
Sep 21, 2006 | 4.766 | 4.766 | 4.511 | 4.545 | 5,669,480 | -0.34(-6.97%) |
Sep 20, 2006 | 4.596 | 4.936 | 4.562 | 4.885 | 9,039,601 | +0.33(+7.29%) |
Sep 19, 2006 | 4.545 | 4.681 | 4.493 | 4.553 | 5,132,774 | +0.05(+1.13%) |
Sep 18, 2006 | 4.570 | 4.596 | 4.476 | 4.502 | 8,078,225 | -0.08(-1.67%) |
Sep 15, 2006 | 4.651 | 4.672 | 4.554 | 4.579 | 11,643,918 | +0.06(+1.32%) |
Sep 14, 2006 | 4.128 | 4.595 | 4.111 | 4.519 | 11,427,428 | +0.37(+8.81%) |
Sep 13, 2006 | 4.238 | 4.323 | 4.136 | 4.153 | 4,310,901 | -0.09(-2.01%) |
Sep 12, 2006 | 4.034 | 4.238 | 4.034 | 4.238 | 3,294,699 | +0.18(+4.40%) |
Sep 11, 2006 | 4.025 | 4.076 | 3.872 | 4.059 | 3,508,826 | +0.00(+0.00%) |
Sep 08, 2006 | 4.017 | 4.076 | 3.991 | 4.059 | 1,968,113 | +0.05(+1.27%) |
Sep 07, 2006 | 3.957 | 4.059 | 3.847 | 4.008 | 4,065,031 | +0.05(+1.29%) |
Sep 06, 2006 | 4.298 | 4.306 | 3.949 | 3.957 | 5,491,686 | -0.38(-8.82%) |
Sep 05, 2006 | 4.170 | 4.340 | 4.102 | 4.340 | 3,694,746 | +0.16(+3.87%) |