Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.844 | 5.876 | 5.792 | 5.844 | 279,822 | +0.02(+0.30%) |
Nov 29, 2006 | 5.787 | 5.841 | 5.775 | 5.827 | 254,763 | +0.07(+1.20%) |
Nov 28, 2006 | 5.718 | 5.798 | 5.718 | 5.758 | 231,097 | +0.04(+0.70%) |
Nov 27, 2006 | 5.718 | 5.761 | 5.594 | 5.718 | 635,865 | -0.01(-0.25%) |
Nov 24, 2006 | 5.689 | 5.747 | 5.689 | 5.732 | 82,484 | +0.05(+0.86%) |
Nov 22, 2006 | 5.603 | 5.684 | 5.591 | 5.683 | 249,891 | +0.09(+1.54%) |
Nov 21, 2006 | 5.611 | 5.617 | 5.586 | 5.597 | 223,092 | +0.00(+0.00%) |
Nov 20, 2006 | 5.649 | 5.686 | 5.580 | 5.597 | 332,376 | -0.03(-0.61%) |
Nov 17, 2006 | 5.675 | 5.703 | 5.620 | 5.632 | 313,234 | -0.03(-0.56%) |
Nov 16, 2006 | 5.703 | 5.741 | 5.660 | 5.663 | 289,219 | -0.02(-0.40%) |
Nov 15, 2006 | 5.660 | 5.689 | 5.640 | 5.686 | 194,205 | +0.05(+0.82%) |
Nov 14, 2006 | 5.669 | 5.686 | 5.634 | 5.640 | 237,013 | -0.02(-0.41%) |
Nov 13, 2006 | 5.657 | 5.663 | 5.632 | 5.663 | 174,714 | +0.02(+0.31%) |
Nov 10, 2006 | 5.660 | 5.660 | 5.623 | 5.646 | 202,906 | +0.01(+0.20%) |
Nov 09, 2006 | 5.626 | 5.657 | 5.623 | 5.634 | 225,180 | -0.02(-0.36%) |
Nov 08, 2006 | 5.669 | 5.672 | 5.632 | 5.655 | 125,989 | -0.01(-0.10%) |
Nov 07, 2006 | 5.703 | 5.703 | 5.626 | 5.660 | 284,346 | -0.02(-0.35%) |
Nov 06, 2006 | 5.701 | 5.703 | 5.672 | 5.680 | 195,597 | +0.01(+0.15%) |
Nov 03, 2006 | 5.689 | 5.698 | 5.651 | 5.672 | 144,087 | -0.00(-0.05%) |
Nov 02, 2006 | 5.675 | 5.675 | 5.603 | 5.675 | 418,689 | +0.01(+0.10%) |
Nov 01, 2006 | 5.703 | 5.709 | 5.632 | 5.669 | 233,533 | -0.05(-0.85%) |
Oct 31, 2006 | 5.775 | 5.790 | 5.698 | 5.718 | 355,694 | -0.05(-0.85%) |
Oct 30, 2006 | 5.804 | 5.804 | 5.755 | 5.767 | 234,577 | -0.01(-0.10%) |
Oct 27, 2006 | 5.790 | 5.795 | 5.755 | 5.772 | 195,249 | +0.01(+0.10%) |
Oct 26, 2006 | 5.775 | 5.781 | 5.755 | 5.767 | 221,003 | -0.00(-0.05%) |
Oct 25, 2006 | 5.775 | 5.810 | 5.752 | 5.769 | 232,489 | +0.03(+0.50%) |
Oct 24, 2006 | 5.813 | 5.813 | 5.716 | 5.741 | 201,861 | -0.03(-0.50%) |
Oct 23, 2006 | 5.787 | 5.813 | 5.767 | 5.769 | 235,969 | -0.00(-0.05%) |
Oct 20, 2006 | 5.747 | 5.772 | 5.741 | 5.772 | 149,308 | +0.05(+0.95%) |
Oct 19, 2006 | 5.749 | 5.810 | 5.701 | 5.718 | 270,077 | -0.17(-2.88%) |
Oct 18, 2006 | 5.890 | 5.925 | 5.879 | 5.887 | 242,930 | +0.01(+0.20%) |
Oct 17, 2006 | 5.818 | 5.893 | 5.818 | 5.876 | 179,239 | +0.06(+0.99%) |
Oct 16, 2006 | 5.833 | 5.870 | 5.801 | 5.818 | 140,955 | +0.03(+0.45%) |
Oct 13, 2006 | 5.841 | 5.841 | 5.778 | 5.792 | 202,906 | -0.02(-0.35%) |
Oct 12, 2006 | 5.879 | 5.916 | 5.804 | 5.813 | 226,572 | -0.04(-0.64%) |
Oct 11, 2006 | 5.884 | 5.948 | 5.821 | 5.850 | 219,263 | -0.01(-0.20%) |
Oct 10, 2006 | 5.876 | 5.884 | 5.818 | 5.861 | 153,484 | +0.02(+0.39%) |
Oct 09, 2006 | 5.847 | 5.859 | 5.790 | 5.838 | 100,234 | +0.02(+0.35%) |
Oct 06, 2006 | 5.847 | 5.856 | 5.807 | 5.818 | 151,396 | +0.01(+0.25%) |
Oct 05, 2006 | 5.841 | 5.859 | 5.790 | 5.804 | 175,063 | +0.00(+0.00%) |
Oct 04, 2006 | 5.818 | 5.821 | 5.775 | 5.804 | 160,097 | +0.01(+0.15%) |
Oct 03, 2006 | 5.847 | 5.861 | 5.758 | 5.795 | 204,994 | -0.02(-0.30%) |
Oct 02, 2006 | 5.830 | 5.841 | 5.792 | 5.813 | 175,411 | +0.02(+0.40%) |
Sep 29, 2006 | 5.781 | 5.830 | 5.755 | 5.790 | 240,146 | +0.04(+0.65%) |
Sep 28, 2006 | 5.784 | 5.818 | 5.749 | 5.752 | 212,651 | +0.01(+0.10%) |
Sep 27, 2006 | 5.775 | 5.790 | 5.729 | 5.747 | 331,331 | +0.00(+0.00%) |
Sep 26, 2006 | 5.769 | 5.775 | 5.726 | 5.747 | 382,493 | +0.00(+0.00%) |
Sep 25, 2006 | 5.738 | 5.772 | 5.729 | 5.747 | 161,141 | +0.01(+0.20%) |
Sep 22, 2006 | 5.772 | 5.775 | 5.729 | 5.735 | 152,440 | -0.03(-0.50%) |
Sep 21, 2006 | 5.761 | 5.779 | 5.735 | 5.764 | 177,847 | +0.00(+0.05%) |
Sep 20, 2006 | 5.787 | 5.801 | 5.718 | 5.761 | 219,263 | +0.03(+0.55%) |
Sep 19, 2006 | 5.758 | 5.758 | 5.702 | 5.729 | 316,714 | +0.01(+0.25%) |
Sep 18, 2006 | 5.751 | 5.778 | 5.712 | 5.715 | 261,376 | -0.03(-0.55%) |
Sep 15, 2006 | 5.781 | 5.787 | 5.732 | 5.747 | 220,655 | -0.02(-0.35%) |
Sep 14, 2006 | 5.715 | 5.767 | 5.692 | 5.767 | 267,293 | +0.07(+1.31%) |
Sep 13, 2006 | 5.715 | 5.718 | 5.675 | 5.692 | 212,651 | -0.00(-0.05%) |
Sep 12, 2006 | 5.747 | 5.749 | 5.689 | 5.695 | 226,224 | -0.03(-0.45%) |
Sep 11, 2006 | 5.738 | 5.747 | 5.646 | 5.721 | 222,744 | -0.01(-0.10%) |
Sep 08, 2006 | 5.672 | 5.732 | 5.643 | 5.726 | 174,714 | +0.10(+1.74%) |
Sep 07, 2006 | 5.611 | 5.689 | 5.600 | 5.629 | 165,317 | +0.02(+0.31%) |
Sep 06, 2006 | 5.689 | 5.689 | 5.603 | 5.611 | 161,489 | -0.06(-1.01%) |
Sep 05, 2006 | 5.712 | 5.721 | 5.666 | 5.669 | 177,151 | -0.02(-0.35%) |