Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.279 | 5.279 | 5.279 | 5.279 | 0 | +0.00(+0.00%) |
Nov 29, 2006 | 5.254 | 5.279 | 4.688 | 5.279 | 16,888 | +0.06(+1.07%) |
Nov 28, 2006 | 5.223 | 5.241 | 5.223 | 5.223 | 1,323 | +0.04(+0.84%) |
Nov 27, 2006 | 5.179 | 5.179 | 5.179 | 5.179 | 160 | -0.06(-1.19%) |
Nov 24, 2006 | 5.241 | 5.241 | 5.241 | 5.241 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 5.216 | 5.241 | 5.073 | 5.241 | 10,132 | +0.07(+1.32%) |
Nov 21, 2006 | 5.024 | 5.272 | 4.986 | 5.173 | 10,034 | +0.10(+1.96%) |
Nov 20, 2006 | 5.024 | 5.185 | 5.011 | 5.073 | 3,055 | -0.20(-3.77%) |
Nov 17, 2006 | 5.279 | 5.279 | 5.111 | 5.272 | 1,608 | -0.01(-0.24%) |
Nov 16, 2006 | 5.017 | 5.285 | 5.017 | 5.285 | 804 | +0.00(+0.00%) |
Nov 15, 2006 | 5.142 | 5.372 | 4.874 | 5.285 | 4,344 | +0.14(+2.66%) |
Nov 14, 2006 | 5.048 | 5.148 | 5.030 | 5.148 | 3,295 | -0.04(-0.84%) |
Nov 13, 2006 | 5.154 | 5.191 | 5.086 | 5.191 | 1,043 | +0.04(+0.85%) |
Nov 10, 2006 | 5.148 | 5.148 | 5.148 | 5.148 | 763 | +0.00(+0.00%) |
Nov 09, 2006 | 5.185 | 5.185 | 5.030 | 5.148 | 482 | +0.02(+0.36%) |
Nov 08, 2006 | 5.098 | 5.154 | 5.098 | 5.129 | 993 | +0.00(+0.00%) |
Nov 07, 2006 | 5.123 | 5.154 | 5.123 | 5.129 | 911 | -0.02(-0.36%) |
Nov 06, 2006 | 5.173 | 5.191 | 5.017 | 5.148 | 3,377 | -0.15(-2.82%) |
Nov 03, 2006 | 5.272 | 5.297 | 5.272 | 5.297 | 886 | +0.06(+1.07%) |
Nov 02, 2006 | 5.409 | 5.409 | 5.241 | 5.241 | 965 | -0.04(-0.82%) |
Nov 01, 2006 | 5.291 | 5.303 | 5.136 | 5.285 | 965 | -0.04(-0.70%) |
Oct 31, 2006 | 5.390 | 5.502 | 5.322 | 5.322 | 8,917 | -0.21(-3.71%) |
Oct 30, 2006 | 5.596 | 5.596 | 5.527 | 5.527 | 1,769 | -0.06(-1.00%) |
Oct 27, 2006 | 5.564 | 5.583 | 5.564 | 5.583 | 482 | +0.01(+0.11%) |
Oct 26, 2006 | 5.583 | 5.583 | 5.577 | 5.577 | 804 | +0.15(+2.75%) |
Oct 25, 2006 | 5.185 | 5.645 | 5.185 | 5.428 | 2,856 | +0.10(+1.87%) |
Oct 24, 2006 | 5.359 | 5.658 | 5.291 | 5.328 | 5,347 | -0.19(-3.49%) |
Oct 23, 2006 | 5.670 | 5.751 | 5.403 | 5.521 | 1,688 | +0.01(+0.23%) |
Oct 20, 2006 | 5.683 | 5.683 | 5.509 | 5.509 | 1,195 | -0.04(-0.78%) |
Oct 19, 2006 | 5.471 | 5.683 | 5.471 | 5.552 | 3,826 | -0.04(-0.78%) |
Oct 18, 2006 | 5.589 | 5.683 | 5.471 | 5.596 | 6,916 | +0.09(+1.69%) |
Oct 17, 2006 | 5.353 | 5.502 | 5.353 | 5.502 | 5,468 | +0.11(+2.08%) |
Oct 16, 2006 | 5.496 | 5.496 | 5.390 | 5.390 | 4,987 | -0.04(-0.80%) |
Oct 13, 2006 | 5.490 | 5.490 | 5.285 | 5.434 | 11,077 | +0.07(+1.39%) |
Oct 12, 2006 | 5.490 | 5.496 | 5.285 | 5.359 | 4,535 | +0.00(+0.00%) |
Oct 11, 2006 | 5.490 | 5.490 | 5.216 | 5.359 | 3,485 | -0.02(-0.35%) |
Oct 10, 2006 | 5.440 | 5.468 | 5.223 | 5.378 | 11,488 | -0.05(-0.92%) |
Oct 09, 2006 | 5.024 | 5.484 | 5.024 | 5.428 | 1,640 | +0.29(+5.69%) |
Oct 06, 2006 | 5.030 | 5.229 | 3.426 | 5.136 | 23,582 | -0.30(-5.60%) |
Oct 05, 2006 | 5.210 | 5.571 | 5.210 | 5.440 | 6,433 | +0.04(+0.81%) |
Oct 04, 2006 | 5.552 | 5.596 | 5.303 | 5.397 | 7,559 | -0.04(-0.80%) |
Oct 03, 2006 | 5.658 | 5.745 | 5.341 | 5.440 | 10,649 | -0.16(-2.78%) |
Oct 02, 2006 | 5.527 | 5.596 | 5.471 | 5.596 | 19,230 | +0.20(+3.64%) |
Sep 29, 2006 | 5.347 | 5.399 | 5.347 | 5.399 | 1,071 | -0.05(-0.87%) |
Sep 28, 2006 | 5.490 | 5.490 | 5.353 | 5.446 | 1,286 | -0.10(-1.79%) |
Sep 27, 2006 | 5.596 | 5.596 | 5.154 | 5.546 | 21,765 | +0.01(+0.22%) |
Sep 26, 2006 | 5.446 | 5.558 | 5.428 | 5.533 | 17,049 | +0.14(+2.53%) |
Sep 25, 2006 | 5.111 | 5.434 | 5.098 | 5.397 | 20,265 | +0.13(+2.48%) |
Sep 22, 2006 | 5.297 | 5.384 | 5.266 | 5.266 | 1,769 | -0.11(-1.97%) |
Sep 21, 2006 | 5.210 | 5.378 | 5.210 | 5.372 | 11,678 | +0.15(+2.86%) |
Sep 20, 2006 | 5.160 | 5.247 | 5.092 | 5.223 | 16,252 | +0.12(+2.44%) |
Sep 19, 2006 | 5.061 | 5.098 | 5.054 | 5.098 | 4,986 | +0.07(+1.36%) |
Sep 18, 2006 | 5.067 | 5.067 | 5.030 | 5.030 | 5,018 | +0.04(+0.75%) |
Sep 15, 2006 | 5.019 | 5.019 | 4.993 | 4.993 | 482 | -0.09(-1.71%) |
Sep 14, 2006 | 4.961 | 5.129 | 4.961 | 5.080 | 3,055 | -0.09(-1.80%) |
Sep 13, 2006 | 5.017 | 5.173 | 5.017 | 5.173 | 2,880 | +0.02(+0.36%) |
Sep 12, 2006 | 5.086 | 5.216 | 5.086 | 5.154 | 10,822 | +0.06(+1.22%) |
Sep 11, 2006 | 5.191 | 5.191 | 5.080 | 5.092 | 5,790 | -0.10(-1.92%) |
Sep 08, 2006 | 4.974 | 5.191 | 4.974 | 5.191 | 1,286 | +0.13(+2.64%) |
Sep 07, 2006 | 4.999 | 5.191 | 4.980 | 5.058 | 9,811 | -0.08(-1.51%) |
Sep 06, 2006 | 5.024 | 5.148 | 4.993 | 5.136 | 5,629 | -0.02(-0.36%) |
Sep 05, 2006 | 4.974 | 5.198 | 4.974 | 5.154 | 9,489 | +0.09(+1.84%) |