Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.020 | 5.143 | 4.856 | 5.075 | 6,841,722 | -0.08(-1.54%) |
Nov 29, 2006 | 5.075 | 5.210 | 5.023 | 5.155 | 10,850,068 | +0.16(+3.13%) |
Nov 28, 2006 | 4.760 | 5.008 | 4.758 | 4.998 | 5,111,460 | +0.24(+4.95%) |
Nov 27, 2006 | 4.909 | 4.909 | 4.729 | 4.762 | 2,810,119 | -0.16(-3.28%) |
Nov 24, 2006 | 4.885 | 5.013 | 4.827 | 4.924 | 1,054,521 | +0.04(+0.84%) |
Nov 22, 2006 | 4.989 | 5.000 | 4.825 | 4.883 | 2,830,055 | -0.11(-2.12%) |
Nov 21, 2006 | 4.924 | 5.068 | 4.907 | 4.989 | 5,034,208 | +0.09(+1.77%) |
Nov 20, 2006 | 4.827 | 4.919 | 4.779 | 4.902 | 2,951,746 | +0.07(+1.55%) |
Nov 17, 2006 | 4.917 | 4.931 | 4.669 | 4.827 | 2,981,650 | -0.12(-2.39%) |
Nov 16, 2006 | 4.933 | 5.025 | 4.909 | 4.945 | 5,677,139 | +0.04(+0.83%) |
Nov 15, 2006 | 4.772 | 4.929 | 4.710 | 4.905 | 8,488,089 | +0.14(+2.98%) |
Nov 14, 2006 | 4.669 | 4.772 | 4.637 | 4.762 | 5,336,568 | +0.13(+2.81%) |
Nov 13, 2006 | 4.659 | 4.712 | 4.606 | 4.632 | 2,565,075 | -0.01(-0.26%) |
Nov 10, 2006 | 4.647 | 4.671 | 4.563 | 4.645 | 3,176,440 | +0.08(+1.69%) |
Nov 09, 2006 | 4.731 | 4.782 | 4.481 | 4.567 | 7,774,552 | -0.16(-3.46%) |
Nov 08, 2006 | 4.599 | 4.762 | 4.580 | 4.731 | 3,509,949 | +0.11(+2.29%) |
Nov 07, 2006 | 4.565 | 4.690 | 4.536 | 4.625 | 2,867,850 | +0.07(+1.53%) |
Nov 06, 2006 | 4.575 | 4.616 | 4.493 | 4.555 | 3,446,819 | -0.01(-0.16%) |
Nov 03, 2006 | 4.584 | 4.625 | 4.546 | 4.563 | 2,673,891 | +0.00(+0.00%) |
Nov 02, 2006 | 4.695 | 4.705 | 4.546 | 4.563 | 4,409,968 | -0.17(-3.66%) |
Nov 01, 2006 | 4.762 | 4.813 | 4.717 | 4.736 | 5,420,050 | -0.02(-0.35%) |
Oct 31, 2006 | 4.734 | 4.767 | 4.673 | 4.753 | 2,769,001 | +0.02(+0.41%) |
Oct 30, 2006 | 4.673 | 4.750 | 4.606 | 4.734 | 3,161,072 | +0.06(+1.29%) |
Oct 27, 2006 | 4.782 | 4.806 | 4.645 | 4.673 | 3,988,824 | -0.11(-2.22%) |
Oct 26, 2006 | 4.717 | 4.782 | 4.659 | 4.779 | 4,266,264 | +0.08(+1.74%) |
Oct 25, 2006 | 4.671 | 4.719 | 4.645 | 4.697 | 5,535,096 | -0.02(-0.41%) |
Oct 24, 2006 | 4.575 | 4.750 | 4.541 | 4.717 | 8,839,458 | +0.13(+2.94%) |
Oct 23, 2006 | 4.452 | 4.613 | 4.433 | 4.582 | 8,805,816 | +0.13(+2.92%) |
Oct 20, 2006 | 4.266 | 4.527 | 4.122 | 4.452 | 23,814,992 | +0.19(+4.35%) |
Oct 19, 2006 | 4.341 | 4.409 | 4.259 | 4.266 | 5,799,661 | -0.06(-1.45%) |
Oct 18, 2006 | 4.332 | 4.370 | 4.281 | 4.329 | 2,824,655 | +0.07(+1.52%) |
Oct 17, 2006 | 4.322 | 4.322 | 4.250 | 4.264 | 3,362,507 | -0.10(-2.21%) |
Oct 16, 2006 | 4.295 | 4.372 | 4.288 | 4.360 | 3,635,794 | +0.03(+0.67%) |
Oct 13, 2006 | 4.375 | 4.387 | 4.298 | 4.332 | 1,777,194 | -0.02(-0.50%) |
Oct 12, 2006 | 4.353 | 4.394 | 4.322 | 4.353 | 3,798,603 | +0.01(+0.17%) |
Oct 11, 2006 | 4.372 | 4.382 | 4.305 | 4.346 | 4,636,738 | -0.04(-0.82%) |
Oct 10, 2006 | 4.336 | 4.430 | 4.334 | 4.382 | 3,980,933 | +0.05(+1.05%) |
Oct 09, 2006 | 4.312 | 4.377 | 4.276 | 4.336 | 2,314,631 | +0.03(+0.67%) |
Oct 06, 2006 | 4.303 | 4.332 | 4.262 | 4.307 | 2,788,522 | -0.02(-0.56%) |
Oct 05, 2006 | 4.358 | 4.358 | 4.218 | 4.332 | 4,326,902 | -0.07(-1.48%) |
Oct 04, 2006 | 4.259 | 4.406 | 4.250 | 4.397 | 10,102,474 | +0.14(+3.34%) |
Oct 03, 2006 | 4.189 | 4.262 | 4.177 | 4.254 | 3,450,972 | +0.05(+1.26%) |
Oct 02, 2006 | 4.141 | 4.223 | 4.129 | 4.201 | 3,013,630 | +0.07(+1.63%) |
Sep 29, 2006 | 4.146 | 4.209 | 4.124 | 4.134 | 1,653,011 | -0.02(-0.41%) |
Sep 28, 2006 | 4.211 | 4.254 | 4.120 | 4.151 | 2,365,716 | -0.05(-1.20%) |
Sep 27, 2006 | 4.096 | 4.271 | 4.093 | 4.201 | 4,420,767 | +0.08(+2.05%) |
Sep 26, 2006 | 4.098 | 4.141 | 4.098 | 4.117 | 3,034,397 | +0.00(+0.12%) |
Sep 25, 2006 | 4.074 | 4.136 | 4.026 | 4.112 | 4,030,357 | +0.02(+0.59%) |
Sep 22, 2006 | 4.141 | 4.141 | 4.055 | 4.088 | 2,955,484 | -0.04(-0.93%) |
Sep 21, 2006 | 4.245 | 4.262 | 4.105 | 4.127 | 2,747,404 | -0.12(-2.83%) |
Sep 20, 2006 | 4.262 | 4.286 | 4.228 | 4.247 | 3,301,869 | +0.02(+0.46%) |
Sep 19, 2006 | 4.180 | 4.269 | 4.153 | 4.228 | 3,929,847 | +0.03(+0.69%) |
Sep 18, 2006 | 4.185 | 4.216 | 4.124 | 4.199 | 3,712,215 | -0.02(-0.46%) |
Sep 15, 2006 | 4.185 | 4.252 | 4.151 | 4.218 | 6,812,649 | +0.06(+1.33%) |
Sep 14, 2006 | 4.141 | 4.201 | 3.997 | 4.163 | 12,003,853 | -0.20(-4.58%) |
Sep 13, 2006 | 4.021 | 4.363 | 4.021 | 4.363 | 8,611,857 | +0.33(+8.05%) |
Sep 12, 2006 | 3.966 | 4.059 | 3.966 | 4.038 | 1,814,574 | +0.09(+2.38%) |
Sep 11, 2006 | 3.975 | 3.990 | 3.864 | 3.944 | 1,233,528 | -0.07(-1.68%) |
Sep 08, 2006 | 3.922 | 4.014 | 3.910 | 4.011 | 3,534,454 | +0.11(+2.90%) |
Sep 07, 2006 | 3.949 | 3.949 | 3.848 | 3.898 | 1,922,560 | -0.05(-1.34%) |
Sep 06, 2006 | 3.961 | 3.987 | 3.876 | 3.951 | 2,334,151 | -0.01(-0.18%) |
Sep 05, 2006 | 3.891 | 3.970 | 3.857 | 3.958 | 7,073,476 | +0.12(+3.14%) |