Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.347 | 5.386 | 5.313 | 5.319 | 1,028,658 | -0.04(-0.81%) |
Nov 29, 2006 | 5.355 | 5.391 | 5.333 | 5.363 | 667,623 | +0.01(+0.14%) |
Nov 28, 2006 | 5.330 | 5.394 | 5.330 | 5.355 | 439,851 | +0.00(+0.06%) |
Nov 27, 2006 | 5.437 | 5.437 | 5.328 | 5.352 | 677,646 | -0.05(-0.89%) |
Nov 24, 2006 | 5.383 | 5.400 | 5.377 | 5.400 | 131,639 | +0.03(+0.58%) |
Nov 22, 2006 | 5.412 | 5.412 | 5.332 | 5.369 | 347,407 | +0.00(+0.06%) |
Nov 21, 2006 | 5.403 | 5.403 | 5.352 | 5.366 | 658,328 | +0.02(+0.29%) |
Nov 20, 2006 | 5.453 | 5.468 | 5.344 | 5.350 | 1,030,911 | -0.10(-1.80%) |
Nov 17, 2006 | 5.425 | 5.554 | 5.378 | 5.448 | 1,617,175 | +0.07(+1.27%) |
Nov 16, 2006 | 5.428 | 5.428 | 5.344 | 5.380 | 903,584 | -0.03(-0.55%) |
Nov 15, 2006 | 5.286 | 5.490 | 5.282 | 5.409 | 759,037 | +0.02(+0.43%) |
Nov 14, 2006 | 5.437 | 5.437 | 5.285 | 5.386 | 1,188,003 | -0.01(-0.14%) |
Nov 13, 2006 | 5.328 | 5.400 | 5.328 | 5.394 | 554,529 | +0.02(+0.40%) |
Nov 10, 2006 | 5.346 | 5.398 | 5.321 | 5.372 | 537,361 | +0.01(+0.12%) |
Nov 09, 2006 | 5.434 | 5.436 | 5.339 | 5.366 | 588,517 | +0.00(+0.00%) |
Nov 08, 2006 | 5.294 | 5.380 | 5.288 | 5.366 | 1,305,997 | +0.02(+0.38%) |
Nov 07, 2006 | 5.360 | 5.425 | 5.296 | 5.346 | 1,527,750 | -0.05(-0.89%) |
Nov 06, 2006 | 5.377 | 5.471 | 5.360 | 5.394 | 546,785 | -0.02(-0.40%) |
Nov 03, 2006 | 5.437 | 5.459 | 5.367 | 5.415 | 576,866 | -0.02(-0.37%) |
Nov 02, 2006 | 5.391 | 5.471 | 5.361 | 5.436 | 625,814 | -0.05(-0.88%) |
Nov 01, 2006 | 5.507 | 5.577 | 5.451 | 5.484 | 563,187 | -0.05(-0.87%) |
Oct 31, 2006 | 5.551 | 5.581 | 5.425 | 5.532 | 1,271,461 | -0.07(-1.33%) |
Oct 30, 2006 | 5.714 | 5.785 | 5.558 | 5.607 | 1,200,627 | -0.14(-2.35%) |
Oct 27, 2006 | 5.732 | 5.818 | 5.729 | 5.742 | 542,865 | +0.01(+0.22%) |
Oct 26, 2006 | 5.701 | 5.748 | 5.687 | 5.729 | 306,228 | +0.03(+0.52%) |
Oct 25, 2006 | 5.616 | 5.746 | 5.611 | 5.700 | 667,945 | +0.09(+1.52%) |
Oct 24, 2006 | 5.579 | 5.650 | 5.554 | 5.614 | 1,038,842 | +0.06(+1.15%) |
Oct 23, 2006 | 5.492 | 5.579 | 5.459 | 5.551 | 1,329,460 | +0.08(+1.42%) |
Oct 20, 2006 | 5.436 | 5.498 | 5.422 | 5.473 | 1,298,369 | -0.03(-0.54%) |
Oct 19, 2006 | 5.437 | 5.552 | 5.437 | 5.502 | 612,270 | +0.06(+1.08%) |
Oct 18, 2006 | 5.473 | 5.507 | 5.443 | 5.443 | 377,217 | -0.03(-0.57%) |
Oct 17, 2006 | 5.392 | 5.504 | 5.375 | 5.474 | 427,318 | +0.02(+0.43%) |
Oct 16, 2006 | 5.400 | 5.485 | 5.375 | 5.451 | 495,339 | +0.03(+0.49%) |
Oct 13, 2006 | 5.471 | 5.476 | 5.391 | 5.425 | 587,384 | -0.02(-0.29%) |
Oct 12, 2006 | 5.476 | 5.476 | 5.395 | 5.440 | 586,715 | -0.00(-0.06%) |
Oct 11, 2006 | 5.360 | 5.474 | 5.360 | 5.443 | 380,442 | +0.00(+0.09%) |
Oct 10, 2006 | 5.321 | 5.473 | 5.313 | 5.439 | 694,441 | +0.07(+1.30%) |
Oct 09, 2006 | 5.346 | 5.442 | 5.346 | 5.369 | 349,460 | -0.02(-0.35%) |
Oct 06, 2006 | 5.360 | 5.429 | 5.360 | 5.387 | 377,648 | -0.01(-0.17%) |
Oct 05, 2006 | 5.375 | 5.434 | 5.367 | 5.397 | 431,109 | +0.02(+0.38%) |
Oct 04, 2006 | 5.321 | 5.411 | 5.321 | 5.377 | 500,154 | +0.02(+0.44%) |
Oct 03, 2006 | 5.349 | 5.375 | 5.321 | 5.353 | 493,350 | -0.06(-1.03%) |
Oct 02, 2006 | 5.422 | 5.462 | 5.389 | 5.409 | 578,398 | +0.00(+0.00%) |
Sep 29, 2006 | 5.392 | 5.481 | 5.392 | 5.409 | 302,417 | -0.03(-0.49%) |
Sep 28, 2006 | 5.397 | 5.445 | 5.384 | 5.436 | 276,205 | +0.02(+0.37%) |
Sep 27, 2006 | 5.403 | 5.436 | 5.373 | 5.415 | 525,162 | +0.02(+0.43%) |
Sep 26, 2006 | 5.319 | 5.414 | 5.319 | 5.392 | 535,642 | +0.02(+0.46%) |
Sep 25, 2006 | 5.395 | 5.395 | 5.257 | 5.367 | 1,039,781 | -0.05(-0.95%) |
Sep 22, 2006 | 5.445 | 5.445 | 5.367 | 5.419 | 284,033 | -0.01(-0.26%) |
Sep 21, 2006 | 5.338 | 5.485 | 5.338 | 5.433 | 688,641 | +0.05(+0.84%) |
Sep 20, 2006 | 5.394 | 5.436 | 5.347 | 5.387 | 490,588 | -0.01(-0.20%) |
Sep 19, 2006 | 5.375 | 5.414 | 5.321 | 5.398 | 479,832 | +0.03(+0.49%) |
Sep 18, 2006 | 5.422 | 5.437 | 5.360 | 5.372 | 720,698 | -0.05(-0.92%) |
Sep 15, 2006 | 5.367 | 5.426 | 5.350 | 5.422 | 767,708 | +0.00(+0.09%) |
Sep 14, 2006 | 5.437 | 5.473 | 5.361 | 5.417 | 590,815 | +0.01(+0.20%) |
Sep 13, 2006 | 5.324 | 5.457 | 5.324 | 5.406 | 523,508 | +0.04(+0.78%) |
Sep 12, 2006 | 5.327 | 5.380 | 5.327 | 5.364 | 333,251 | -0.01(-0.26%) |
Sep 11, 2006 | 5.321 | 5.492 | 5.299 | 5.378 | 631,710 | -0.01(-0.14%) |
Sep 08, 2006 | 5.448 | 5.535 | 5.316 | 5.386 | 1,820,744 | -0.13(-2.31%) |
Sep 07, 2006 | 5.676 | 5.676 | 5.442 | 5.513 | 1,665,937 | -0.14(-2.45%) |
Sep 06, 2006 | 5.701 | 5.707 | 5.627 | 5.652 | 417,906 | -0.05(-0.85%) |
Sep 05, 2006 | 5.748 | 5.748 | 5.675 | 5.700 | 201,644 | -0.00(-0.05%) |