Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 5.566 | 5.622 | 5.553 | 5.554 | 1,113,743 | -0.02(-0.35%) |
Dec 28, 2006 | 5.574 | 5.594 | 5.528 | 5.573 | 821,492 | +0.00(+0.00%) |
Dec 27, 2006 | 5.552 | 5.580 | 5.519 | 5.573 | 795,455 | +0.07(+1.28%) |
Dec 26, 2006 | 5.434 | 5.509 | 5.434 | 5.503 | 731,159 | +0.06(+1.04%) |
Dec 22, 2006 | 5.493 | 5.494 | 5.429 | 5.446 | 726,908 | -0.06(-1.13%) |
Dec 21, 2006 | 5.476 | 5.535 | 5.475 | 5.508 | 1,331,603 | +0.03(+0.46%) |
Dec 20, 2006 | 5.353 | 5.499 | 5.353 | 5.483 | 1,263,588 | +0.11(+1.98%) |
Dec 19, 2006 | 5.420 | 5.420 | 5.309 | 5.377 | 1,358,703 | -0.04(-0.70%) |
Dec 18, 2006 | 5.429 | 5.462 | 5.389 | 5.414 | 1,184,415 | -0.02(-0.38%) |
Dec 15, 2006 | 5.486 | 5.495 | 5.416 | 5.435 | 1,284,843 | -0.05(-0.84%) |
Dec 14, 2006 | 5.434 | 5.502 | 5.427 | 5.481 | 1,333,729 | +0.06(+1.08%) |
Dec 13, 2006 | 5.453 | 5.483 | 5.415 | 5.423 | 1,000,562 | -0.00(-0.02%) |
Dec 12, 2006 | 5.412 | 5.441 | 5.374 | 5.424 | 2,486,793 | +0.00(+0.00%) |
Dec 11, 2006 | 5.440 | 5.457 | 5.414 | 5.424 | 779,514 | -0.01(-0.21%) |
Dec 08, 2006 | 5.392 | 5.461 | 5.392 | 5.435 | 963,366 | +0.03(+0.47%) |
Dec 07, 2006 | 5.432 | 5.448 | 5.387 | 5.410 | 976,650 | -0.03(-0.64%) |
Dec 06, 2006 | 5.500 | 5.500 | 5.405 | 5.444 | 1,220,548 | -0.05(-0.92%) |
Dec 05, 2006 | 5.492 | 5.528 | 5.469 | 5.495 | 1,238,614 | +0.00(+0.00%) |
Dec 04, 2006 | 5.440 | 5.540 | 5.420 | 5.495 | 1,370,924 | +0.05(+0.86%) |
Dec 01, 2006 | 5.369 | 5.464 | 5.353 | 5.448 | 1,662,113 | +0.01(+0.17%) |
Nov 30, 2006 | 5.466 | 5.499 | 5.411 | 5.439 | 1,694,526 | -0.03(-0.60%) |
Nov 29, 2006 | 5.454 | 5.505 | 5.398 | 5.472 | 1,640,327 | +0.04(+0.73%) |
Nov 28, 2006 | 5.420 | 5.452 | 5.380 | 5.432 | 1,384,740 | -0.00(-0.07%) |
Nov 27, 2006 | 5.494 | 5.494 | 5.417 | 5.436 | 1,995,811 | -0.09(-1.57%) |
Nov 24, 2006 | 5.533 | 5.559 | 5.523 | 5.523 | 466,008 | -0.03(-0.54%) |
Nov 22, 2006 | 5.571 | 5.586 | 5.519 | 5.553 | 1,530,334 | -0.01(-0.17%) |
Nov 21, 2006 | 5.573 | 5.573 | 5.514 | 5.562 | 1,255,618 | -0.01(-0.19%) |
Nov 20, 2006 | 5.636 | 5.650 | 5.538 | 5.572 | 1,144,562 | -0.09(-1.51%) |
Nov 17, 2006 | 5.707 | 5.729 | 5.623 | 5.658 | 1,995,811 | -0.05(-0.94%) |
Nov 16, 2006 | 5.740 | 5.747 | 5.652 | 5.712 | 3,113,805 | -0.01(-0.16%) |
Nov 15, 2006 | 5.622 | 5.733 | 5.611 | 5.721 | 2,654,173 | +0.10(+1.76%) |
Nov 14, 2006 | 5.524 | 5.622 | 5.514 | 5.622 | 1,433,094 | +0.10(+1.89%) |
Nov 13, 2006 | 5.483 | 5.558 | 5.473 | 5.518 | 1,348,075 | +0.04(+0.65%) |
Nov 10, 2006 | 5.437 | 5.484 | 5.402 | 5.482 | 977,713 | +0.05(+0.83%) |
Nov 09, 2006 | 5.428 | 5.457 | 5.385 | 5.437 | 1,169,005 | +0.01(+0.16%) |
Nov 08, 2006 | 5.382 | 5.445 | 5.365 | 5.428 | 943,706 | +0.03(+0.51%) |
Nov 07, 2006 | 5.354 | 5.435 | 5.354 | 5.401 | 1,402,806 | +0.03(+0.60%) |
Nov 06, 2006 | 5.343 | 5.397 | 5.302 | 5.369 | 1,568,061 | +0.06(+1.13%) |
Nov 03, 2006 | 5.332 | 5.365 | 5.271 | 5.309 | 1,271,559 | -0.01(-0.27%) |
Nov 02, 2006 | 5.307 | 5.337 | 5.253 | 5.323 | 2,477,760 | -0.06(-1.05%) |
Nov 01, 2006 | 5.458 | 5.512 | 5.359 | 5.380 | 3,403,400 | -0.03(-0.57%) |
Oct 31, 2006 | 5.428 | 5.476 | 5.385 | 5.411 | 3,259,931 | -0.07(-1.20%) |
Oct 30, 2006 | 5.466 | 5.517 | 5.457 | 5.476 | 2,148,313 | -0.00(-0.09%) |
Oct 27, 2006 | 5.679 | 5.714 | 5.444 | 5.481 | 5,585,720 | -0.29(-4.99%) |
Oct 26, 2006 | 5.705 | 5.795 | 5.702 | 5.769 | 2,215,265 | +0.07(+1.21%) |
Oct 25, 2006 | 5.688 | 5.715 | 5.637 | 5.700 | 1,511,205 | +0.01(+0.22%) |
Oct 24, 2006 | 5.620 | 5.702 | 5.602 | 5.688 | 1,084,518 | +0.03(+0.55%) |
Oct 23, 2006 | 5.563 | 5.678 | 5.559 | 5.657 | 1,297,596 | +0.05(+0.96%) |
Oct 20, 2006 | 5.614 | 5.635 | 5.563 | 5.603 | 1,293,876 | -0.02(-0.42%) |
Oct 19, 2006 | 5.580 | 5.635 | 5.556 | 5.627 | 2,525,583 | +0.05(+0.95%) |
Oct 18, 2006 | 5.597 | 5.640 | 5.555 | 5.574 | 1,823,117 | -0.01(-0.20%) |
Oct 17, 2006 | 5.615 | 5.644 | 5.568 | 5.586 | 2,103,147 | -0.04(-0.65%) |
Oct 16, 2006 | 5.628 | 5.651 | 5.575 | 5.622 | 1,779,013 | -0.01(-0.10%) |
Oct 13, 2006 | 5.664 | 5.669 | 5.585 | 5.628 | 1,635,545 | -0.04(-0.76%) |
Oct 12, 2006 | 5.582 | 5.672 | 5.576 | 5.671 | 1,636,076 | +0.09(+1.58%) |
Oct 11, 2006 | 5.581 | 5.597 | 5.552 | 5.583 | 2,833,775 | -0.04(-0.77%) |
Oct 10, 2006 | 5.622 | 5.653 | 5.613 | 5.626 | 1,736,504 | -0.00(-0.08%) |
Oct 09, 2006 | 5.558 | 5.665 | 5.552 | 5.631 | 933,610 | +0.04(+0.67%) |
Oct 06, 2006 | 5.588 | 5.646 | 5.535 | 5.593 | 1,518,644 | -0.02(-0.34%) |
Oct 05, 2006 | 5.538 | 5.646 | 5.506 | 5.612 | 2,366,704 | +0.06(+1.10%) |
Oct 04, 2006 | 5.439 | 5.590 | 5.439 | 5.551 | 2,888,506 | +0.09(+1.71%) |
Oct 03, 2006 | 5.452 | 5.472 | 5.392 | 5.458 | 2,412,933 | -0.02(-0.45%) |