Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.799 | 5.830 | 5.748 | 5.799 | 281,998 | +0.02(+0.30%) |
Nov 29, 2006 | 5.742 | 5.796 | 5.731 | 5.782 | 256,744 | +0.07(+1.20%) |
Nov 28, 2006 | 5.674 | 5.753 | 5.674 | 5.714 | 232,894 | +0.04(+0.70%) |
Nov 27, 2006 | 5.674 | 5.716 | 5.551 | 5.674 | 640,809 | -0.01(-0.25%) |
Nov 24, 2006 | 5.645 | 5.702 | 5.645 | 5.688 | 83,126 | +0.05(+0.86%) |
Nov 22, 2006 | 5.560 | 5.640 | 5.548 | 5.639 | 251,834 | +0.09(+1.54%) |
Nov 21, 2006 | 5.568 | 5.574 | 5.543 | 5.554 | 224,827 | +0.00(+0.00%) |
Nov 20, 2006 | 5.605 | 5.642 | 5.537 | 5.554 | 334,960 | -0.03(-0.61%) |
Nov 17, 2006 | 5.631 | 5.659 | 5.577 | 5.588 | 315,669 | -0.03(-0.56%) |
Nov 16, 2006 | 5.659 | 5.696 | 5.617 | 5.619 | 291,468 | -0.02(-0.40%) |
Nov 15, 2006 | 5.617 | 5.645 | 5.597 | 5.642 | 195,715 | +0.05(+0.82%) |
Nov 14, 2006 | 5.625 | 5.642 | 5.591 | 5.597 | 238,856 | -0.02(-0.41%) |
Nov 13, 2006 | 5.614 | 5.619 | 5.588 | 5.619 | 176,073 | +0.02(+0.31%) |
Nov 10, 2006 | 5.617 | 5.617 | 5.580 | 5.602 | 204,483 | +0.01(+0.20%) |
Nov 09, 2006 | 5.582 | 5.614 | 5.580 | 5.591 | 226,931 | -0.02(-0.36%) |
Nov 08, 2006 | 5.625 | 5.628 | 5.588 | 5.611 | 126,969 | -0.01(-0.10%) |
Nov 07, 2006 | 5.659 | 5.659 | 5.582 | 5.617 | 286,558 | -0.02(-0.35%) |
Nov 06, 2006 | 5.657 | 5.659 | 5.628 | 5.637 | 197,118 | +0.01(+0.15%) |
Nov 03, 2006 | 5.645 | 5.654 | 5.607 | 5.628 | 145,208 | -0.00(-0.05%) |
Nov 02, 2006 | 5.631 | 5.631 | 5.560 | 5.631 | 421,945 | +0.01(+0.10%) |
Nov 01, 2006 | 5.659 | 5.665 | 5.588 | 5.625 | 235,349 | -0.05(-0.85%) |
Oct 31, 2006 | 5.731 | 5.745 | 5.654 | 5.674 | 358,460 | -0.05(-0.85%) |
Oct 30, 2006 | 5.759 | 5.759 | 5.711 | 5.722 | 236,401 | -0.01(-0.10%) |
Oct 27, 2006 | 5.745 | 5.751 | 5.711 | 5.728 | 196,767 | +0.01(+0.10%) |
Oct 26, 2006 | 5.731 | 5.736 | 5.711 | 5.722 | 222,722 | -0.00(-0.05%) |
Oct 25, 2006 | 5.731 | 5.765 | 5.708 | 5.725 | 234,297 | +0.03(+0.50%) |
Oct 24, 2006 | 5.768 | 5.768 | 5.672 | 5.696 | 203,431 | -0.03(-0.50%) |
Oct 23, 2006 | 5.742 | 5.768 | 5.722 | 5.725 | 237,804 | -0.00(-0.05%) |
Oct 20, 2006 | 5.702 | 5.728 | 5.696 | 5.728 | 150,469 | +0.05(+0.95%) |
Oct 19, 2006 | 5.705 | 5.765 | 5.657 | 5.674 | 272,177 | -0.17(-2.88%) |
Oct 18, 2006 | 5.845 | 5.879 | 5.833 | 5.842 | 244,819 | +0.01(+0.20%) |
Oct 17, 2006 | 5.773 | 5.848 | 5.773 | 5.830 | 180,633 | +0.06(+0.99%) |
Oct 16, 2006 | 5.788 | 5.825 | 5.756 | 5.773 | 142,051 | +0.03(+0.45%) |
Oct 13, 2006 | 5.796 | 5.796 | 5.734 | 5.748 | 204,483 | -0.02(-0.35%) |
Oct 12, 2006 | 5.833 | 5.870 | 5.759 | 5.768 | 228,334 | -0.04(-0.64%) |
Oct 11, 2006 | 5.839 | 5.902 | 5.776 | 5.805 | 220,968 | -0.01(-0.20%) |
Oct 10, 2006 | 5.830 | 5.839 | 5.773 | 5.816 | 154,678 | +0.02(+0.39%) |
Oct 09, 2006 | 5.802 | 5.813 | 5.745 | 5.793 | 101,014 | +0.02(+0.35%) |
Oct 06, 2006 | 5.802 | 5.811 | 5.762 | 5.773 | 152,573 | +0.01(+0.25%) |
Oct 05, 2006 | 5.796 | 5.813 | 5.745 | 5.759 | 176,424 | +0.00(+0.00%) |
Oct 04, 2006 | 5.773 | 5.776 | 5.731 | 5.759 | 161,342 | +0.01(+0.15%) |
Oct 03, 2006 | 5.802 | 5.816 | 5.714 | 5.751 | 206,588 | -0.02(-0.30%) |
Oct 02, 2006 | 5.785 | 5.796 | 5.748 | 5.768 | 176,775 | +0.02(+0.40%) |
Sep 29, 2006 | 5.736 | 5.785 | 5.711 | 5.745 | 242,013 | +0.04(+0.65%) |
Sep 28, 2006 | 5.739 | 5.773 | 5.705 | 5.708 | 214,304 | +0.01(+0.10%) |
Sep 27, 2006 | 5.731 | 5.745 | 5.685 | 5.702 | 333,908 | +0.00(+0.00%) |
Sep 26, 2006 | 5.725 | 5.731 | 5.682 | 5.702 | 385,468 | +0.00(+0.00%) |
Sep 25, 2006 | 5.694 | 5.728 | 5.685 | 5.702 | 162,394 | +0.01(+0.20%) |
Sep 22, 2006 | 5.728 | 5.731 | 5.685 | 5.691 | 153,626 | -0.03(-0.50%) |
Sep 21, 2006 | 5.716 | 5.734 | 5.691 | 5.719 | 179,230 | +0.00(+0.05%) |
Sep 20, 2006 | 5.742 | 5.756 | 5.674 | 5.716 | 220,968 | +0.03(+0.55%) |
Sep 19, 2006 | 5.714 | 5.714 | 5.658 | 5.685 | 319,177 | +0.01(+0.25%) |
Sep 18, 2006 | 5.707 | 5.734 | 5.668 | 5.671 | 263,409 | -0.03(-0.55%) |
Sep 15, 2006 | 5.736 | 5.742 | 5.688 | 5.702 | 222,371 | -0.02(-0.35%) |
Sep 14, 2006 | 5.671 | 5.722 | 5.648 | 5.722 | 269,371 | +0.07(+1.31%) |
Sep 13, 2006 | 5.671 | 5.674 | 5.631 | 5.648 | 214,304 | -0.00(-0.05%) |
Sep 12, 2006 | 5.702 | 5.705 | 5.645 | 5.651 | 227,983 | -0.03(-0.45%) |
Sep 11, 2006 | 5.694 | 5.702 | 5.602 | 5.676 | 224,476 | -0.01(-0.10%) |
Sep 08, 2006 | 5.628 | 5.688 | 5.600 | 5.682 | 176,073 | +0.10(+1.74%) |
Sep 07, 2006 | 5.568 | 5.645 | 5.557 | 5.585 | 166,603 | +0.02(+0.31%) |
Sep 06, 2006 | 5.645 | 5.645 | 5.560 | 5.568 | 162,745 | -0.06(-1.01%) |
Sep 05, 2006 | 5.668 | 5.676 | 5.622 | 5.625 | 178,528 | -0.02(-0.35%) |