Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 7.960 | 8.040 | 7.800 | 7.910 | 343,900 | -0.09(-1.12%) |
Nov 29, 2006 | 8.000 | 8.050 | 7.800 | 8.000 | 507,421 | +0.26(+3.36%) |
Nov 28, 2006 | 7.640 | 7.930 | 7.520 | 7.740 | 438,621 | +0.12(+1.57%) |
Nov 27, 2006 | 8.000 | 8.100 | 7.510 | 7.620 | 788,242 | -0.25(-3.18%) |
Nov 24, 2006 | 7.900 | 8.160 | 7.770 | 7.870 | 1,138,948 | +0.35(+4.65%) |
Nov 22, 2006 | 6.940 | 7.540 | 6.580 | 7.520 | 725,335 | +0.71(+10.43%) |
Nov 21, 2006 | 6.620 | 6.950 | 6.470 | 6.810 | 670,143 | +0.24(+3.65%) |
Nov 20, 2006 | 6.120 | 6.600 | 6.100 | 6.570 | 345,888 | +0.47(+7.70%) |
Nov 17, 2006 | 5.940 | 6.110 | 5.740 | 6.100 | 248,853 | +0.14(+2.35%) |
Nov 16, 2006 | 5.520 | 6.330 | 5.520 | 5.960 | 700,111 | +0.49(+8.96%) |
Nov 15, 2006 | 5.420 | 5.532 | 5.330 | 5.470 | 179,316 | +0.07(+1.30%) |
Nov 14, 2006 | 5.170 | 5.410 | 5.160 | 5.400 | 123,808 | +0.23(+4.45%) |
Nov 13, 2006 | 5.250 | 5.370 | 5.100 | 5.170 | 126,719 | -0.05(-0.96%) |
Nov 10, 2006 | 5.370 | 5.430 | 5.170 | 5.220 | 106,786 | -0.17(-3.15%) |
Nov 09, 2006 | 5.540 | 5.570 | 5.290 | 5.390 | 204,496 | -0.04(-0.74%) |
Nov 08, 2006 | 5.410 | 5.660 | 5.400 | 5.430 | 99,254 | -0.05(-0.91%) |
Nov 07, 2006 | 5.450 | 5.700 | 5.450 | 5.480 | 124,035 | -0.01(-0.18%) |
Nov 06, 2006 | 5.490 | 5.550 | 5.450 | 5.490 | 76,627 | +0.01(+0.18%) |
Nov 03, 2006 | 5.520 | 5.690 | 5.460 | 5.480 | 80,296 | +0.06(+1.11%) |
Nov 02, 2006 | 5.550 | 5.700 | 5.310 | 5.420 | 220,009 | -0.20(-3.56%) |
Nov 01, 2006 | 5.650 | 5.740 | 5.500 | 5.620 | 309,736 | +0.01(+0.18%) |
Oct 31, 2006 | 5.490 | 5.770 | 5.362 | 5.610 | 462,056 | +0.34(+6.45%) |
Oct 30, 2006 | 5.090 | 5.270 | 5.000 | 5.270 | 56,646 | +0.12(+2.43%) |
Oct 27, 2006 | 5.200 | 5.350 | 5.100 | 5.145 | 66,749 | -0.10(-1.81%) |
Oct 26, 2006 | 5.140 | 5.300 | 5.090 | 5.240 | 170,204 | +0.20(+3.97%) |
Oct 25, 2006 | 5.050 | 5.130 | 5.000 | 5.040 | 87,958 | +0.02(+0.40%) |
Oct 24, 2006 | 5.160 | 5.240 | 5.000 | 5.020 | 78,203 | -0.14(-2.71%) |
Oct 23, 2006 | 5.320 | 5.390 | 5.110 | 5.160 | 65,170 | -0.16(-3.01%) |
Oct 20, 2006 | 5.380 | 5.400 | 5.230 | 5.320 | 79,854 | -0.03(-0.56%) |
Oct 19, 2006 | 5.370 | 5.470 | 5.250 | 5.350 | 104,218 | -0.05(-0.93%) |
Oct 18, 2006 | 5.490 | 5.500 | 5.380 | 5.400 | 70,218 | -0.04(-0.74%) |
Oct 17, 2006 | 5.440 | 5.550 | 5.280 | 5.440 | 119,985 | -0.01(-0.18%) |
Oct 16, 2006 | 5.500 | 5.550 | 5.400 | 5.450 | 101,807 | -0.01(-0.18%) |
Oct 13, 2006 | 5.470 | 5.520 | 5.390 | 5.460 | 106,423 | -0.02(-0.36%) |
Oct 12, 2006 | 5.270 | 5.480 | 5.260 | 5.480 | 260,313 | +0.26(+4.98%) |
Oct 11, 2006 | 5.130 | 5.280 | 5.100 | 5.220 | 112,049 | +0.10(+1.95%) |
Oct 10, 2006 | 5.230 | 5.270 | 5.090 | 5.120 | 65,876 | -0.15(-2.85%) |
Oct 09, 2006 | 5.010 | 5.300 | 4.970 | 5.270 | 100,412 | +0.27(+5.40%) |
Oct 06, 2006 | 5.100 | 5.100 | 4.900 | 5.000 | 136,056 | -0.07(-1.38%) |
Oct 05, 2006 | 4.930 | 5.170 | 4.930 | 5.070 | 208,576 | +0.14(+2.84%) |
Oct 04, 2006 | 4.980 | 4.990 | 4.760 | 4.930 | 172,383 | -0.03(-0.60%) |
Oct 03, 2006 | 5.320 | 5.320 | 4.950 | 4.960 | 282,873 | -0.34(-6.42%) |
Oct 02, 2006 | 5.600 | 5.600 | 5.300 | 5.300 | 176,862 | -0.26(-4.68%) |
Sep 29, 2006 | 5.400 | 5.780 | 5.090 | 5.560 | 637,855 | +0.15(+2.77%) |
Sep 28, 2006 | 6.070 | 6.150 | 5.380 | 5.410 | 2,910,536 | +0.03(+0.56%) |
Sep 27, 2006 | 5.120 | 5.390 | 5.030 | 5.380 | 109,454 | +0.26(+5.08%) |
Sep 26, 2006 | 4.650 | 5.140 | 4.650 | 5.120 | 172,197 | +0.47(+10.11%) |
Sep 25, 2006 | 4.810 | 4.870 | 4.610 | 4.650 | 88,287 | -0.15(-3.12%) |
Sep 22, 2006 | 4.770 | 4.890 | 4.690 | 4.800 | 64,326 | -0.01(-0.21%) |
Sep 21, 2006 | 4.850 | 5.070 | 4.790 | 4.810 | 67,565 | -0.01(-0.21%) |
Sep 20, 2006 | 4.930 | 5.030 | 4.790 | 4.820 | 60,894 | -0.05(-1.03%) |
Sep 19, 2006 | 4.870 | 4.890 | 4.750 | 4.870 | 64,045 | -0.01(-0.20%) |
Sep 18, 2006 | 5.050 | 5.050 | 4.830 | 4.880 | 55,951 | -0.06(-1.21%) |
Sep 15, 2006 | 5.050 | 5.140 | 4.940 | 4.940 | 186,706 | -0.09(-1.79%) |
Sep 14, 2006 | 5.070 | 5.120 | 4.980 | 5.030 | 89,253 | -0.06(-1.18%) |
Sep 13, 2006 | 5.040 | 5.270 | 5.000 | 5.090 | 51,408 | +0.02(+0.39%) |
Sep 12, 2006 | 5.080 | 5.150 | 5.000 | 5.070 | 38,024 | +0.02(+0.40%) |
Sep 11, 2006 | 4.940 | 5.160 | 4.930 | 5.050 | 43,090 | +0.06(+1.20%) |
Sep 08, 2006 | 5.140 | 5.240 | 4.950 | 4.990 | 65,662 | -0.12(-2.35%) |
Sep 07, 2006 | 5.400 | 5.460 | 5.100 | 5.110 | 95,200 | -0.32(-5.89%) |
Sep 06, 2006 | 5.450 | 5.570 | 5.380 | 5.430 | 101,133 | -0.07(-1.27%) |
Sep 05, 2006 | 5.480 | 5.610 | 5.450 | 5.500 | 118,386 | +0.04(+0.73%) |