Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 4.950 | 4.980 | 4.820 | 4.960 | 24,300 | +0.02(+0.40%) |
Nov 29, 2006 | 4.970 | 4.970 | 4.890 | 4.940 | 9,500 | +0.11(+2.28%) |
Nov 28, 2006 | 4.750 | 4.960 | 4.720 | 4.830 | 13,625 | +0.08(+1.68%) |
Nov 27, 2006 | 4.850 | 4.950 | 4.660 | 4.750 | 20,076 | -0.13(-2.66%) |
Nov 24, 2006 | 4.950 | 4.950 | 4.880 | 4.880 | 6,220 | -0.05(-1.01%) |
Nov 22, 2006 | 5.090 | 5.090 | 4.850 | 4.930 | 26,342 | -0.18(-3.52%) |
Nov 21, 2006 | 5.015 | 5.110 | 4.850 | 5.110 | 20,389 | +0.10(+2.00%) |
Nov 20, 2006 | 5.150 | 5.150 | 4.970 | 5.010 | 42,765 | -0.14(-2.72%) |
Nov 17, 2006 | 5.140 | 5.210 | 5.140 | 5.150 | 2,601 | -0.15(-2.83%) |
Nov 16, 2006 | 5.200 | 5.300 | 5.200 | 5.300 | 11,264 | +0.07(+1.34%) |
Nov 15, 2006 | 5.150 | 5.280 | 5.150 | 5.230 | 18,555 | +0.07(+1.36%) |
Nov 14, 2006 | 5.200 | 5.280 | 5.110 | 5.160 | 17,427 | -0.07(-1.34%) |
Nov 13, 2006 | 5.250 | 5.340 | 5.210 | 5.230 | 4,382 | -0.07(-1.32%) |
Nov 10, 2006 | 5.300 | 5.470 | 5.300 | 5.300 | 6,460 | +0.03(+0.57%) |
Nov 09, 2006 | 5.340 | 5.520 | 5.260 | 5.270 | 19,260 | -0.04(-0.75%) |
Nov 08, 2006 | 5.360 | 5.360 | 5.240 | 5.310 | 38,584 | -0.05(-0.93%) |
Nov 07, 2006 | 5.400 | 5.500 | 5.300 | 5.360 | 10,904 | -0.08(-1.47%) |
Nov 06, 2006 | 5.400 | 5.640 | 5.400 | 5.440 | 5,280 | -0.03(-0.55%) |
Nov 03, 2006 | 5.290 | 5.510 | 5.200 | 5.470 | 6,458 | +0.17(+3.21%) |
Nov 02, 2006 | 5.470 | 5.470 | 5.210 | 5.300 | 9,563 | -0.20(-3.64%) |
Nov 01, 2006 | 5.610 | 5.850 | 5.400 | 5.500 | 11,465 | -0.11(-1.96%) |
Oct 31, 2006 | 5.110 | 5.810 | 5.104 | 5.610 | 46,882 | +0.45(+8.72%) |
Oct 30, 2006 | 6.030 | 6.080 | 5.000 | 5.160 | 174,360 | -0.91(-14.99%) |
Oct 27, 2006 | 6.580 | 6.620 | 6.010 | 6.070 | 39,635 | -0.50(-7.61%) |
Oct 26, 2006 | 6.580 | 6.740 | 6.560 | 6.570 | 14,151 | +0.02(+0.31%) |
Oct 25, 2006 | 6.610 | 6.770 | 6.550 | 6.550 | 13,750 | -0.13(-1.95%) |
Oct 24, 2006 | 6.660 | 6.770 | 6.570 | 6.680 | 8,300 | +0.04(+0.60%) |
Oct 23, 2006 | 6.600 | 6.730 | 6.550 | 6.640 | 7,100 | +0.06(+0.91%) |
Oct 20, 2006 | 6.740 | 6.750 | 6.560 | 6.580 | 20,491 | -0.25(-3.66%) |
Oct 19, 2006 | 6.750 | 7.030 | 6.660 | 6.830 | 8,252 | -0.23(-3.26%) |
Oct 18, 2006 | 6.560 | 7.100 | 6.560 | 7.060 | 27,707 | +0.38(+5.69%) |
Oct 17, 2006 | 6.960 | 6.990 | 6.540 | 6.680 | 28,864 | -0.32(-4.57%) |
Oct 16, 2006 | 6.760 | 7.190 | 6.760 | 7.000 | 13,443 | -0.09(-1.27%) |
Oct 13, 2006 | 7.050 | 7.200 | 6.960 | 7.090 | 35,069 | -0.04(-0.56%) |
Oct 12, 2006 | 7.090 | 7.250 | 7.060 | 7.130 | 23,782 | +0.07(+0.99%) |
Oct 11, 2006 | 7.250 | 7.350 | 7.030 | 7.060 | 13,741 | -0.23(-3.16%) |
Oct 10, 2006 | 7.150 | 7.400 | 7.080 | 7.290 | 26,234 | +0.13(+1.82%) |
Oct 09, 2006 | 7.090 | 7.200 | 7.070 | 7.160 | 10,646 | -0.03(-0.42%) |
Oct 06, 2006 | 7.060 | 7.200 | 7.000 | 7.190 | 16,373 | -0.01(-0.14%) |
Oct 05, 2006 | 7.010 | 7.200 | 7.000 | 7.200 | 38,657 | +0.00(+0.00%) |
Oct 04, 2006 | 7.383 | 7.390 | 7.200 | 7.200 | 13,535 | -0.07(-0.96%) |
Oct 03, 2006 | 7.280 | 7.400 | 7.100 | 7.270 | 35,065 | -0.11(-1.49%) |
Oct 02, 2006 | 7.400 | 7.400 | 7.000 | 7.380 | 22,816 | -0.02(-0.27%) |
Sep 29, 2006 | 7.700 | 7.700 | 6.860 | 7.400 | 180,132 | +0.19(+2.64%) |
Sep 28, 2006 | 7.570 | 7.570 | 7.087 | 7.210 | 62,082 | -0.28(-3.74%) |
Sep 27, 2006 | 7.520 | 7.850 | 7.190 | 7.490 | 181,110 | +0.33(+4.61%) |
Sep 26, 2006 | 8.250 | 8.250 | 6.750 | 7.160 | 230,070 | -0.84(-10.50%) |
Sep 25, 2006 | 7.790 | 8.050 | 7.780 | 8.000 | 40,668 | +0.22(+2.83%) |
Sep 22, 2006 | 8.000 | 8.000 | 7.600 | 7.780 | 21,073 | -0.22(-2.75%) |
Sep 21, 2006 | 7.900 | 8.000 | 7.850 | 8.000 | 11,419 | +0.16(+2.04%) |
Sep 20, 2006 | 7.480 | 8.000 | 7.446 | 7.840 | 20,191 | +0.44(+5.95%) |
Sep 19, 2006 | 7.520 | 7.520 | 7.330 | 7.400 | 17,332 | -0.12(-1.60%) |
Sep 18, 2006 | 8.060 | 8.080 | 7.330 | 7.520 | 39,732 | -0.47(-5.88%) |
Sep 15, 2006 | 7.940 | 8.200 | 7.867 | 7.990 | 42,593 | +0.14(+1.78%) |
Sep 14, 2006 | 8.170 | 8.230 | 7.850 | 7.850 | 24,410 | -0.40(-4.85%) |
Sep 13, 2006 | 8.430 | 8.470 | 8.030 | 8.250 | 23,502 | -0.23(-2.71%) |
Sep 12, 2006 | 8.170 | 8.780 | 8.000 | 8.480 | 49,207 | +0.48(+6.00%) |
Sep 11, 2006 | 7.250 | 8.230 | 7.120 | 8.000 | 97,262 | +0.75(+10.34%) |
Sep 08, 2006 | 7.640 | 7.850 | 7.180 | 7.250 | 39,039 | -0.47(-6.09%) |
Sep 07, 2006 | 7.900 | 8.008 | 7.480 | 7.720 | 31,400 | -0.22(-2.77%) |
Sep 06, 2006 | 8.700 | 8.850 | 7.870 | 7.940 | 75,875 | -0.76(-8.78%) |
Sep 05, 2006 | 10.00 | 10.00 | 8.560 | 8.704 | 118,288 | -1.29(-12.87%) |