Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.570 | 5.656 | 5.541 | 5.613 | 1,067,941 | +0.02(+0.39%) |
Nov 29, 2006 | 5.577 | 5.635 | 5.570 | 5.591 | 877,916 | +0.02(+0.39%) |
Nov 28, 2006 | 5.541 | 5.613 | 5.519 | 5.570 | 622,330 | +0.01(+0.13%) |
Nov 27, 2006 | 5.584 | 5.606 | 5.519 | 5.563 | 586,016 | -0.06(-1.03%) |
Nov 24, 2006 | 5.599 | 5.649 | 5.555 | 5.620 | 119,337 | -0.01(-0.13%) |
Nov 22, 2006 | 5.729 | 5.750 | 5.606 | 5.628 | 386,427 | -0.08(-1.39%) |
Nov 21, 2006 | 5.714 | 5.772 | 5.656 | 5.707 | 513,526 | -0.02(-0.38%) |
Nov 20, 2006 | 5.729 | 5.793 | 5.685 | 5.729 | 368,685 | -0.01(-0.25%) |
Nov 17, 2006 | 5.793 | 5.808 | 5.685 | 5.743 | 702,166 | -0.05(-0.87%) |
Nov 16, 2006 | 5.851 | 5.858 | 5.779 | 5.793 | 580,195 | -0.05(-0.86%) |
Nov 15, 2006 | 5.793 | 5.851 | 5.772 | 5.844 | 1,303,013 | +0.05(+0.87%) |
Nov 14, 2006 | 5.750 | 5.822 | 5.700 | 5.793 | 437,017 | +0.04(+0.75%) |
Nov 13, 2006 | 5.707 | 5.750 | 5.685 | 5.750 | 583,798 | +0.01(+0.25%) |
Nov 10, 2006 | 5.678 | 5.736 | 5.649 | 5.736 | 481,232 | +0.04(+0.63%) |
Nov 09, 2006 | 5.685 | 5.736 | 5.613 | 5.700 | 413,177 | +0.01(+0.13%) |
Nov 08, 2006 | 5.664 | 5.822 | 5.628 | 5.692 | 1,189,497 | -0.01(-0.25%) |
Nov 07, 2006 | 5.678 | 5.736 | 5.606 | 5.707 | 488,578 | +0.02(+0.38%) |
Nov 06, 2006 | 5.591 | 5.714 | 5.591 | 5.685 | 429,532 | +0.09(+1.55%) |
Nov 03, 2006 | 5.584 | 5.685 | 5.563 | 5.599 | 474,856 | +0.04(+0.65%) |
Nov 02, 2006 | 5.570 | 5.671 | 5.541 | 5.563 | 534,456 | -0.03(-0.52%) |
Nov 01, 2006 | 5.591 | 5.613 | 5.483 | 5.591 | 505,487 | -0.12(-2.15%) |
Oct 31, 2006 | 5.577 | 5.750 | 5.519 | 5.714 | 868,075 | +0.13(+2.33%) |
Oct 30, 2006 | 5.498 | 5.613 | 5.447 | 5.584 | 335,559 | +0.05(+0.91%) |
Oct 27, 2006 | 5.577 | 5.664 | 5.512 | 5.534 | 422,325 | -0.07(-1.29%) |
Oct 26, 2006 | 5.527 | 5.620 | 5.476 | 5.606 | 631,617 | +0.12(+2.10%) |
Oct 25, 2006 | 5.462 | 5.577 | 5.462 | 5.490 | 587,264 | +0.01(+0.13%) |
Oct 24, 2006 | 5.397 | 5.519 | 5.353 | 5.483 | 744,579 | +0.11(+2.01%) |
Oct 23, 2006 | 5.339 | 5.397 | 5.296 | 5.375 | 508,259 | +0.02(+0.40%) |
Oct 20, 2006 | 5.397 | 5.397 | 5.317 | 5.353 | 681,930 | -0.02(-0.40%) |
Oct 19, 2006 | 5.310 | 5.375 | 5.288 | 5.375 | 398,208 | +0.06(+1.09%) |
Oct 18, 2006 | 5.332 | 5.375 | 5.260 | 5.317 | 496,201 | +0.00(+0.00%) |
Oct 17, 2006 | 5.252 | 5.339 | 5.209 | 5.317 | 583,105 | +0.03(+0.55%) |
Oct 16, 2006 | 5.303 | 5.317 | 5.267 | 5.288 | 332,094 | -0.03(-0.54%) |
Oct 13, 2006 | 5.310 | 5.375 | 5.267 | 5.317 | 338,054 | +0.00(+0.00%) |
Oct 12, 2006 | 5.245 | 5.317 | 5.231 | 5.317 | 295,918 | +0.09(+1.66%) |
Oct 11, 2006 | 5.245 | 5.281 | 5.195 | 5.231 | 429,948 | -0.09(-1.63%) |
Oct 10, 2006 | 5.418 | 5.433 | 5.296 | 5.317 | 532,099 | -0.12(-2.12%) |
Oct 09, 2006 | 5.447 | 5.447 | 5.346 | 5.433 | 511,586 | -0.01(-0.13%) |
Oct 06, 2006 | 5.404 | 5.483 | 5.368 | 5.440 | 505,210 | +0.00(+0.00%) |
Oct 05, 2006 | 5.389 | 5.440 | 5.325 | 5.440 | 338,054 | +0.04(+0.67%) |
Oct 04, 2006 | 5.288 | 5.404 | 5.288 | 5.404 | 362,725 | +0.11(+2.04%) |
Oct 03, 2006 | 5.281 | 5.353 | 5.274 | 5.296 | 487,469 | -0.01(-0.27%) |
Oct 02, 2006 | 5.339 | 5.339 | 5.281 | 5.310 | 506,042 | -0.06(-1.21%) |
Sep 29, 2006 | 5.288 | 5.404 | 5.288 | 5.375 | 815,682 | +0.07(+1.36%) |
Sep 28, 2006 | 5.267 | 5.310 | 5.216 | 5.303 | 1,379,384 | +0.04(+0.69%) |
Sep 27, 2006 | 5.281 | 5.303 | 5.252 | 5.267 | 3,776,397 | -0.04(-0.68%) |
Sep 26, 2006 | 5.332 | 5.368 | 5.267 | 5.303 | 681,375 | -0.05(-0.94%) |
Sep 25, 2006 | 5.303 | 5.389 | 5.260 | 5.353 | 413,177 | +0.05(+0.95%) |
Sep 22, 2006 | 5.281 | 5.310 | 5.238 | 5.303 | 344,568 | +0.00(+0.00%) |
Sep 21, 2006 | 5.281 | 5.353 | 5.231 | 5.303 | 1,195,457 | +0.04(+0.82%) |
Sep 20, 2006 | 5.115 | 5.288 | 5.108 | 5.260 | 1,921,879 | +0.16(+3.11%) |
Sep 19, 2006 | 5.029 | 5.108 | 5.022 | 5.101 | 740,698 | +0.07(+1.43%) |
Sep 18, 2006 | 5.072 | 5.101 | 5.029 | 5.029 | 777,012 | -0.03(-0.57%) |
Sep 15, 2006 | 5.094 | 5.101 | 5.058 | 5.058 | 780,616 | -0.01(-0.28%) |
Sep 14, 2006 | 5.086 | 5.086 | 5.029 | 5.072 | 414,979 | -0.01(-0.28%) |
Sep 13, 2006 | 5.050 | 5.086 | 5.022 | 5.086 | 1,255,888 | +0.04(+0.71%) |
Sep 12, 2006 | 5.007 | 5.065 | 5.000 | 5.050 | 566,750 | +0.02(+0.43%) |
Sep 11, 2006 | 4.985 | 5.036 | 4.985 | 5.029 | 263,347 | +0.01(+0.29%) |
Sep 08, 2006 | 5.050 | 5.050 | 4.985 | 5.014 | 271,801 | -0.04(-0.71%) |
Sep 07, 2006 | 4.993 | 5.058 | 4.978 | 5.050 | 1,995,616 | +0.04(+0.72%) |
Sep 06, 2006 | 5.014 | 5.050 | 4.993 | 5.014 | 565,364 | -0.03(-0.57%) |
Sep 05, 2006 | 5.014 | 5.072 | 5.000 | 5.043 | 229,804 | +0.01(+0.29%) |