Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.189 | 5.227 | 5.156 | 5.162 | 1,059,938 | -0.04(-0.81%) |
Nov 29, 2006 | 5.197 | 5.231 | 5.176 | 5.204 | 687,925 | +0.01(+0.15%) |
Nov 28, 2006 | 5.173 | 5.235 | 5.173 | 5.197 | 453,226 | +0.00(+0.06%) |
Nov 27, 2006 | 5.277 | 5.277 | 5.171 | 5.194 | 698,252 | -0.05(-0.89%) |
Nov 24, 2006 | 5.224 | 5.241 | 5.218 | 5.241 | 135,642 | +0.03(+0.58%) |
Nov 22, 2006 | 5.253 | 5.253 | 5.174 | 5.210 | 357,971 | +0.00(+0.06%) |
Nov 21, 2006 | 5.244 | 5.244 | 5.194 | 5.207 | 678,347 | +0.02(+0.29%) |
Nov 20, 2006 | 5.292 | 5.307 | 5.186 | 5.192 | 1,062,259 | -0.09(-1.80%) |
Nov 17, 2006 | 5.265 | 5.390 | 5.219 | 5.287 | 1,666,351 | +0.07(+1.27%) |
Nov 16, 2006 | 5.268 | 5.268 | 5.186 | 5.221 | 931,060 | -0.03(-0.55%) |
Nov 15, 2006 | 5.130 | 5.328 | 5.126 | 5.250 | 782,118 | +0.02(+0.43%) |
Nov 14, 2006 | 5.277 | 5.277 | 5.129 | 5.227 | 1,224,129 | -0.01(-0.14%) |
Nov 13, 2006 | 5.171 | 5.241 | 5.171 | 5.235 | 571,391 | +0.02(+0.40%) |
Nov 10, 2006 | 5.188 | 5.239 | 5.164 | 5.213 | 553,701 | +0.01(+0.12%) |
Nov 09, 2006 | 5.274 | 5.275 | 5.182 | 5.207 | 606,413 | +0.00(+0.00%) |
Nov 08, 2006 | 5.138 | 5.221 | 5.132 | 5.207 | 1,345,710 | +0.02(+0.38%) |
Nov 07, 2006 | 5.201 | 5.265 | 5.140 | 5.188 | 1,574,207 | -0.05(-0.89%) |
Nov 06, 2006 | 5.218 | 5.310 | 5.201 | 5.235 | 563,412 | -0.02(-0.40%) |
Nov 03, 2006 | 5.277 | 5.298 | 5.209 | 5.256 | 594,407 | -0.02(-0.37%) |
Nov 02, 2006 | 5.231 | 5.310 | 5.203 | 5.275 | 644,844 | -0.05(-0.88%) |
Nov 01, 2006 | 5.345 | 5.412 | 5.290 | 5.322 | 580,312 | -0.05(-0.87%) |
Oct 31, 2006 | 5.387 | 5.417 | 5.265 | 5.369 | 1,310,124 | -0.07(-1.33%) |
Oct 30, 2006 | 5.545 | 5.614 | 5.394 | 5.441 | 1,237,136 | -0.13(-2.35%) |
Oct 27, 2006 | 5.563 | 5.646 | 5.560 | 5.572 | 559,372 | +0.01(+0.22%) |
Oct 26, 2006 | 5.533 | 5.578 | 5.519 | 5.560 | 315,540 | +0.03(+0.52%) |
Oct 25, 2006 | 5.450 | 5.577 | 5.446 | 5.532 | 688,256 | +0.08(+1.52%) |
Oct 24, 2006 | 5.414 | 5.483 | 5.390 | 5.449 | 1,070,431 | +0.06(+1.15%) |
Oct 23, 2006 | 5.329 | 5.414 | 5.298 | 5.387 | 1,369,887 | +0.08(+1.42%) |
Oct 20, 2006 | 5.275 | 5.336 | 5.262 | 5.311 | 1,337,850 | -0.03(-0.54%) |
Oct 19, 2006 | 5.277 | 5.388 | 5.277 | 5.340 | 630,888 | +0.06(+1.08%) |
Oct 18, 2006 | 5.311 | 5.345 | 5.283 | 5.283 | 388,688 | -0.03(-0.57%) |
Oct 17, 2006 | 5.233 | 5.342 | 5.216 | 5.313 | 440,312 | +0.02(+0.43%) |
Oct 16, 2006 | 5.241 | 5.323 | 5.216 | 5.290 | 510,402 | +0.03(+0.49%) |
Oct 13, 2006 | 5.310 | 5.314 | 5.231 | 5.265 | 605,245 | -0.02(-0.29%) |
Oct 12, 2006 | 5.314 | 5.314 | 5.236 | 5.280 | 604,556 | -0.00(-0.06%) |
Oct 11, 2006 | 5.201 | 5.313 | 5.201 | 5.283 | 392,011 | +0.00(+0.09%) |
Oct 10, 2006 | 5.164 | 5.311 | 5.156 | 5.278 | 715,557 | +0.07(+1.30%) |
Oct 09, 2006 | 5.188 | 5.281 | 5.188 | 5.210 | 360,087 | -0.02(-0.35%) |
Oct 06, 2006 | 5.201 | 5.269 | 5.201 | 5.228 | 389,132 | -0.01(-0.17%) |
Oct 05, 2006 | 5.216 | 5.274 | 5.209 | 5.238 | 444,218 | +0.02(+0.38%) |
Oct 04, 2006 | 5.164 | 5.251 | 5.164 | 5.218 | 515,363 | +0.02(+0.44%) |
Oct 03, 2006 | 5.191 | 5.216 | 5.164 | 5.195 | 508,352 | -0.05(-1.03%) |
Oct 02, 2006 | 5.262 | 5.301 | 5.230 | 5.250 | 595,986 | +0.00(+0.00%) |
Sep 29, 2006 | 5.233 | 5.319 | 5.233 | 5.250 | 311,613 | -0.03(-0.49%) |
Sep 28, 2006 | 5.238 | 5.284 | 5.225 | 5.275 | 284,604 | +0.02(+0.37%) |
Sep 27, 2006 | 5.244 | 5.275 | 5.215 | 5.256 | 541,132 | +0.02(+0.43%) |
Sep 26, 2006 | 5.162 | 5.254 | 5.162 | 5.233 | 551,930 | +0.02(+0.46%) |
Sep 25, 2006 | 5.236 | 5.236 | 5.102 | 5.209 | 1,071,399 | -0.05(-0.95%) |
Sep 22, 2006 | 5.284 | 5.284 | 5.209 | 5.259 | 292,670 | -0.01(-0.26%) |
Sep 21, 2006 | 5.180 | 5.323 | 5.180 | 5.272 | 709,581 | +0.04(+0.84%) |
Sep 20, 2006 | 5.235 | 5.275 | 5.189 | 5.228 | 505,506 | -0.01(-0.20%) |
Sep 19, 2006 | 5.216 | 5.254 | 5.164 | 5.239 | 494,423 | +0.03(+0.49%) |
Sep 18, 2006 | 5.262 | 5.277 | 5.201 | 5.213 | 742,613 | -0.05(-0.92%) |
Sep 15, 2006 | 5.209 | 5.266 | 5.192 | 5.262 | 791,053 | +0.00(+0.09%) |
Sep 14, 2006 | 5.277 | 5.311 | 5.203 | 5.257 | 608,781 | +0.01(+0.20%) |
Sep 13, 2006 | 5.167 | 5.296 | 5.167 | 5.247 | 539,427 | +0.04(+0.78%) |
Sep 12, 2006 | 5.170 | 5.221 | 5.170 | 5.206 | 343,385 | -0.01(-0.26%) |
Sep 11, 2006 | 5.164 | 5.329 | 5.143 | 5.219 | 650,920 | -0.01(-0.14%) |
Sep 08, 2006 | 5.287 | 5.372 | 5.159 | 5.227 | 1,876,110 | -0.12(-2.31%) |
Sep 07, 2006 | 5.509 | 5.509 | 5.281 | 5.351 | 1,716,595 | -0.13(-2.45%) |
Sep 06, 2006 | 5.533 | 5.539 | 5.461 | 5.485 | 430,614 | -0.05(-0.85%) |
Sep 05, 2006 | 5.578 | 5.578 | 5.507 | 5.532 | 207,775 | -0.00(-0.05%) |