Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.620 | 5.756 | 5.620 | 5.685 | 452,665 | +0.11(+2.05%) |
Nov 29, 2006 | 5.870 | 5.876 | 5.571 | 5.571 | 711,593 | -0.30(-5.10%) |
Nov 28, 2006 | 5.718 | 5.870 | 5.663 | 5.870 | 526,487 | +0.17(+3.06%) |
Nov 27, 2006 | 5.914 | 5.914 | 5.663 | 5.696 | 460,745 | -0.17(-2.97%) |
Nov 24, 2006 | 5.789 | 5.903 | 5.745 | 5.870 | 159,947 | +0.13(+2.18%) |
Nov 22, 2006 | 5.734 | 5.816 | 5.669 | 5.745 | 360,112 | +0.04(+0.67%) |
Nov 21, 2006 | 5.723 | 5.794 | 5.669 | 5.707 | 302,083 | -0.04(-0.66%) |
Nov 20, 2006 | 5.473 | 5.799 | 5.473 | 5.745 | 516,754 | +0.01(+0.19%) |
Nov 17, 2006 | 5.533 | 5.761 | 5.446 | 5.734 | 469,743 | +0.15(+2.73%) |
Nov 16, 2006 | 5.533 | 5.767 | 5.527 | 5.582 | 685,150 | +0.03(+0.49%) |
Nov 15, 2006 | 5.554 | 5.609 | 5.484 | 5.554 | 206,959 | +0.01(+0.20%) |
Nov 14, 2006 | 5.527 | 5.554 | 5.348 | 5.544 | 412,448 | -0.01(-0.10%) |
Nov 13, 2006 | 5.522 | 5.609 | 5.451 | 5.549 | 400,512 | +0.07(+1.29%) |
Nov 10, 2006 | 5.527 | 5.538 | 5.446 | 5.478 | 280,964 | -0.01(-0.20%) |
Nov 09, 2006 | 5.495 | 5.554 | 5.446 | 5.489 | 423,099 | +0.06(+1.10%) |
Nov 08, 2006 | 5.391 | 5.484 | 5.228 | 5.429 | 732,712 | +0.03(+0.50%) |
Nov 07, 2006 | 5.418 | 5.429 | 5.320 | 5.402 | 752,912 | +0.12(+2.27%) |
Nov 06, 2006 | 5.631 | 5.658 | 5.173 | 5.282 | 1,596,908 | -0.17(-3.19%) |
Nov 03, 2006 | 4.912 | 5.631 | 4.814 | 5.456 | 1,621,148 | +0.56(+11.33%) |
Nov 02, 2006 | 4.689 | 4.950 | 4.634 | 4.901 | 1,156,179 | +0.23(+5.02%) |
Nov 01, 2006 | 4.629 | 4.710 | 4.542 | 4.667 | 1,236,245 | +0.13(+2.88%) |
Oct 31, 2006 | 4.433 | 4.618 | 4.427 | 4.536 | 1,030,755 | +0.12(+2.71%) |
Oct 30, 2006 | 4.411 | 4.465 | 4.346 | 4.416 | 570,927 | +0.00(+0.00%) |
Oct 27, 2006 | 4.340 | 4.433 | 4.340 | 4.416 | 709,390 | +0.05(+1.25%) |
Oct 26, 2006 | 4.340 | 4.378 | 4.302 | 4.362 | 394,268 | +0.02(+0.50%) |
Oct 25, 2006 | 4.329 | 4.356 | 4.297 | 4.340 | 115,507 | -0.01(-0.25%) |
Oct 24, 2006 | 4.253 | 4.356 | 4.253 | 4.351 | 153,704 | +0.09(+2.04%) |
Oct 23, 2006 | 4.182 | 4.286 | 4.171 | 4.264 | 112,202 | +0.05(+1.16%) |
Oct 20, 2006 | 4.275 | 4.297 | 4.182 | 4.215 | 166,191 | -0.10(-2.40%) |
Oct 19, 2006 | 4.356 | 4.367 | 4.291 | 4.318 | 143,420 | -0.03(-0.63%) |
Oct 18, 2006 | 4.356 | 4.367 | 4.318 | 4.346 | 178,678 | -0.01(-0.25%) |
Oct 17, 2006 | 4.395 | 4.400 | 4.318 | 4.356 | 196,491 | -0.04(-0.99%) |
Oct 16, 2006 | 4.356 | 4.433 | 4.329 | 4.400 | 317,324 | +0.04(+1.00%) |
Oct 13, 2006 | 4.356 | 4.384 | 4.335 | 4.356 | 316,406 | -0.02(-0.37%) |
Oct 12, 2006 | 4.395 | 4.427 | 4.346 | 4.373 | 179,964 | -0.04(-0.99%) |
Oct 11, 2006 | 4.427 | 4.438 | 4.373 | 4.416 | 102,836 | -0.01(-0.25%) |
Oct 10, 2006 | 4.389 | 4.433 | 4.378 | 4.427 | 177,760 | +0.04(+0.99%) |
Oct 09, 2006 | 4.411 | 4.433 | 4.356 | 4.384 | 198,328 | -0.01(-0.25%) |
Oct 06, 2006 | 4.422 | 4.444 | 4.367 | 4.395 | 442,932 | -0.04(-0.86%) |
Oct 05, 2006 | 4.356 | 4.438 | 4.324 | 4.433 | 235,422 | +0.04(+0.87%) |
Oct 04, 2006 | 4.411 | 4.444 | 4.356 | 4.395 | 212,651 | -0.02(-0.37%) |
Oct 03, 2006 | 4.215 | 4.416 | 4.215 | 4.411 | 513,633 | +0.16(+3.85%) |
Oct 02, 2006 | 4.220 | 4.275 | 4.204 | 4.248 | 144,522 | +0.03(+0.78%) |
Sep 29, 2006 | 4.275 | 4.275 | 4.193 | 4.215 | 165,273 | -0.06(-1.40%) |
Sep 28, 2006 | 4.248 | 4.275 | 4.177 | 4.275 | 242,033 | +0.05(+1.29%) |
Sep 27, 2006 | 4.275 | 4.302 | 4.171 | 4.220 | 573,131 | -0.03(-0.77%) |
Sep 26, 2006 | 3.986 | 4.280 | 3.970 | 4.253 | 372,232 | +0.27(+6.69%) |
Sep 25, 2006 | 3.981 | 4.002 | 3.975 | 3.986 | 92,920 | -0.02(-0.41%) |
Sep 22, 2006 | 4.002 | 4.030 | 3.975 | 4.002 | 81,534 | +0.01(+0.27%) |
Sep 21, 2006 | 4.013 | 4.051 | 3.964 | 3.992 | 208,244 | -0.05(-1.35%) |
Sep 20, 2006 | 4.051 | 4.057 | 4.024 | 4.046 | 78,413 | +0.01(+0.27%) |
Sep 19, 2006 | 4.013 | 4.079 | 4.013 | 4.035 | 115,140 | -0.03(-0.67%) |
Sep 18, 2006 | 4.084 | 4.111 | 4.030 | 4.062 | 111,100 | -0.02(-0.53%) |
Sep 15, 2006 | 4.051 | 4.095 | 4.041 | 4.084 | 88,513 | +0.01(+0.27%) |
Sep 14, 2006 | 4.019 | 4.100 | 4.019 | 4.073 | 110,549 | +0.02(+0.54%) |
Sep 13, 2006 | 3.975 | 4.068 | 3.975 | 4.051 | 152,786 | +0.05(+1.36%) |
Sep 12, 2006 | 4.019 | 4.019 | 3.975 | 3.997 | 138,095 | -0.01(-0.14%) |
Sep 11, 2006 | 4.002 | 4.035 | 3.981 | 4.002 | 205,122 | +0.00(+0.00%) |
Sep 08, 2006 | 4.008 | 4.030 | 3.986 | 4.002 | 182,902 | -0.01(-0.14%) |
Sep 07, 2006 | 3.964 | 4.030 | 3.964 | 4.008 | 216,691 | +0.00(+0.00%) |
Sep 06, 2006 | 4.002 | 4.073 | 3.981 | 4.008 | 146,726 | -0.02(-0.54%) |
Sep 05, 2006 | 4.019 | 4.057 | 4.002 | 4.030 | 117,344 | -0.01(-0.27%) |