Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.278 | 5.286 | 5.233 | 5.241 | 666,649 | -0.02(-0.45%) |
Nov 29, 2006 | 5.254 | 5.291 | 5.238 | 5.265 | 772,167 | +0.01(+0.25%) |
Nov 28, 2006 | 5.193 | 5.257 | 5.182 | 5.251 | 676,070 | +0.06(+1.12%) |
Nov 27, 2006 | 5.185 | 5.214 | 5.108 | 5.193 | 1,494,591 | -0.01(-0.15%) |
Nov 24, 2006 | 5.204 | 5.230 | 5.193 | 5.201 | 253,997 | -0.02(-0.41%) |
Nov 22, 2006 | 5.228 | 5.246 | 5.201 | 5.222 | 691,898 | -0.01(-0.10%) |
Nov 21, 2006 | 5.249 | 5.254 | 5.204 | 5.228 | 639,893 | -0.02(-0.45%) |
Nov 20, 2006 | 5.241 | 5.270 | 5.230 | 5.251 | 912,733 | +0.04(+0.82%) |
Nov 17, 2006 | 5.196 | 5.228 | 5.182 | 5.209 | 534,374 | +0.00(+0.00%) |
Nov 16, 2006 | 5.177 | 5.238 | 5.172 | 5.209 | 795,909 | +0.03(+0.67%) |
Nov 15, 2006 | 5.161 | 5.182 | 5.132 | 5.174 | 650,821 | +0.00(+0.05%) |
Nov 14, 2006 | 5.196 | 5.246 | 5.164 | 5.172 | 711,118 | -0.02(-0.41%) |
Nov 13, 2006 | 5.143 | 5.196 | 5.132 | 5.193 | 612,006 | +0.06(+1.24%) |
Nov 10, 2006 | 5.108 | 5.153 | 5.098 | 5.129 | 629,718 | +0.01(+0.26%) |
Nov 09, 2006 | 5.182 | 5.196 | 5.090 | 5.116 | 1,087,592 | -0.08(-1.63%) |
Nov 08, 2006 | 5.201 | 5.225 | 5.177 | 5.201 | 491,790 | +0.00(+0.00%) |
Nov 07, 2006 | 5.212 | 5.220 | 5.180 | 5.201 | 765,761 | +0.00(+0.05%) |
Nov 06, 2006 | 5.225 | 5.246 | 5.190 | 5.198 | 654,590 | -0.02(-0.36%) |
Nov 03, 2006 | 5.249 | 5.278 | 5.206 | 5.217 | 526,084 | -0.03(-0.61%) |
Nov 02, 2006 | 5.259 | 5.259 | 5.190 | 5.249 | 576,205 | -0.02(-0.30%) |
Nov 01, 2006 | 5.291 | 5.291 | 5.257 | 5.265 | 483,499 | -0.02(-0.45%) |
Oct 31, 2006 | 5.291 | 5.297 | 5.262 | 5.289 | 841,508 | -0.00(-0.05%) |
Oct 30, 2006 | 5.267 | 5.291 | 5.245 | 5.291 | 536,259 | +0.04(+0.76%) |
Oct 27, 2006 | 5.217 | 5.251 | 5.201 | 5.251 | 601,831 | +0.05(+0.92%) |
Oct 26, 2006 | 5.233 | 5.233 | 5.188 | 5.204 | 579,220 | -0.01(-0.25%) |
Oct 25, 2006 | 5.249 | 5.270 | 5.201 | 5.217 | 572,813 | -0.01(-0.25%) |
Oct 24, 2006 | 5.267 | 5.281 | 5.214 | 5.230 | 633,863 | -0.02(-0.40%) |
Oct 23, 2006 | 5.297 | 5.299 | 5.241 | 5.251 | 598,062 | -0.05(-0.85%) |
Oct 20, 2006 | 5.297 | 5.302 | 5.281 | 5.297 | 900,297 | +0.01(+0.20%) |
Oct 19, 2006 | 5.267 | 5.299 | 5.243 | 5.286 | 731,091 | +0.02(+0.35%) |
Oct 18, 2006 | 5.182 | 5.286 | 5.169 | 5.267 | 876,178 | +0.06(+1.12%) |
Oct 17, 2006 | 5.233 | 5.246 | 5.182 | 5.209 | 654,967 | -0.02(-0.46%) |
Oct 16, 2006 | 5.267 | 5.278 | 5.209 | 5.233 | 617,282 | +0.01(+0.10%) |
Oct 13, 2006 | 5.235 | 5.238 | 5.188 | 5.228 | 530,983 | +0.03(+0.51%) |
Oct 12, 2006 | 5.201 | 5.214 | 5.164 | 5.201 | 668,910 | +0.03(+0.51%) |
Oct 11, 2006 | 5.185 | 5.212 | 5.167 | 5.174 | 785,357 | -0.01(-0.15%) |
Oct 10, 2006 | 5.201 | 5.212 | 5.151 | 5.182 | 716,770 | +0.01(+0.26%) |
Oct 09, 2006 | 5.145 | 5.206 | 5.143 | 5.169 | 572,436 | +0.03(+0.62%) |
Oct 06, 2006 | 5.193 | 5.198 | 5.124 | 5.137 | 504,226 | -0.03(-0.57%) |
Oct 05, 2006 | 5.180 | 5.193 | 5.145 | 5.167 | 551,333 | -0.02(-0.41%) |
Oct 04, 2006 | 5.225 | 5.228 | 5.177 | 5.188 | 659,489 | -0.01(-0.25%) |
Oct 03, 2006 | 5.220 | 5.220 | 5.164 | 5.201 | 775,936 | +0.02(+0.36%) |
Oct 02, 2006 | 5.164 | 5.193 | 5.145 | 5.182 | 578,466 | +0.05(+0.88%) |
Sep 29, 2006 | 5.169 | 5.169 | 5.121 | 5.137 | 873,540 | +0.04(+0.83%) |
Sep 28, 2006 | 5.092 | 5.145 | 5.074 | 5.095 | 746,918 | +0.00(+0.05%) |
Sep 27, 2006 | 5.092 | 5.132 | 5.082 | 5.092 | 895,398 | +0.02(+0.47%) |
Sep 26, 2006 | 5.121 | 5.148 | 5.055 | 5.068 | 1,089,476 | -0.03(-0.62%) |
Sep 25, 2006 | 5.127 | 5.145 | 5.095 | 5.100 | 675,694 | -0.03(-0.52%) |
Sep 22, 2006 | 5.148 | 5.148 | 5.098 | 5.127 | 583,365 | +0.02(+0.42%) |
Sep 21, 2006 | 5.044 | 5.105 | 5.034 | 5.105 | 644,792 | +0.06(+1.21%) |
Sep 20, 2006 | 5.108 | 5.109 | 5.023 | 5.044 | 954,940 | -0.18(-3.50%) |
Sep 19, 2006 | 5.228 | 5.235 | 5.198 | 5.228 | 820,404 | +0.00(+0.05%) |
Sep 18, 2006 | 5.228 | 5.241 | 5.196 | 5.225 | 577,712 | +0.02(+0.31%) |
Sep 15, 2006 | 5.222 | 5.222 | 5.182 | 5.209 | 509,125 | +0.02(+0.41%) |
Sep 14, 2006 | 5.188 | 5.212 | 5.180 | 5.188 | 634,994 | -0.02(-0.36%) |
Sep 13, 2006 | 5.212 | 5.228 | 5.190 | 5.206 | 708,856 | +0.00(+0.05%) |
Sep 12, 2006 | 5.172 | 5.204 | 5.167 | 5.204 | 676,070 | +0.04(+0.82%) |
Sep 11, 2006 | 5.140 | 5.190 | 5.140 | 5.161 | 539,650 | +0.02(+0.46%) |
Sep 08, 2006 | 5.121 | 5.169 | 5.098 | 5.137 | 558,116 | +0.05(+0.99%) |
Sep 07, 2006 | 5.113 | 5.137 | 5.079 | 5.087 | 635,370 | -0.03(-0.67%) |
Sep 06, 2006 | 5.177 | 5.182 | 5.119 | 5.121 | 491,036 | -0.06(-1.08%) |
Sep 05, 2006 | 5.174 | 5.188 | 5.161 | 5.177 | 638,008 | +0.01(+0.10%) |