Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.200 | 5.250 | 5.150 | 5.180 | 124,900 | -0.04(-0.77%) |
Nov 29, 2006 | 5.220 | 5.310 | 5.160 | 5.220 | 99,505 | -0.02(-0.38%) |
Nov 28, 2006 | 5.330 | 5.330 | 5.150 | 5.240 | 110,036 | -0.11(-2.06%) |
Nov 27, 2006 | 5.250 | 5.390 | 5.200 | 5.350 | 172,791 | +0.16(+3.08%) |
Nov 24, 2006 | 5.310 | 5.310 | 5.150 | 5.190 | 63,656 | -0.12(-2.26%) |
Nov 22, 2006 | 5.340 | 5.390 | 5.200 | 5.310 | 98,536 | -0.04(-0.75%) |
Nov 21, 2006 | 5.240 | 5.390 | 5.170 | 5.350 | 73,720 | +0.08(+1.52%) |
Nov 20, 2006 | 5.410 | 5.470 | 5.130 | 5.270 | 293,912 | -0.10(-1.78%) |
Nov 17, 2006 | 5.320 | 5.430 | 5.260 | 5.365 | 96,445 | -0.00(-0.09%) |
Nov 16, 2006 | 5.240 | 5.490 | 5.200 | 5.370 | 267,393 | +0.15(+2.87%) |
Nov 15, 2006 | 5.150 | 5.490 | 5.030 | 5.220 | 234,393 | +0.07(+1.36%) |
Nov 14, 2006 | 5.310 | 5.330 | 5.020 | 5.150 | 135,560 | -0.14(-2.65%) |
Nov 13, 2006 | 4.930 | 5.330 | 4.900 | 5.290 | 140,441 | +0.36(+7.30%) |
Nov 10, 2006 | 5.220 | 5.370 | 4.930 | 4.930 | 248,540 | -0.25(-4.83%) |
Nov 09, 2006 | 5.050 | 5.380 | 5.040 | 5.180 | 508,989 | +0.14(+2.78%) |
Nov 08, 2006 | 4.850 | 5.046 | 4.720 | 5.040 | 201,303 | +0.19(+3.92%) |
Nov 07, 2006 | 4.920 | 5.030 | 4.830 | 4.850 | 108,438 | -0.11(-2.22%) |
Nov 06, 2006 | 4.870 | 5.120 | 4.850 | 4.960 | 349,844 | +0.21(+4.42%) |
Nov 03, 2006 | 4.800 | 4.840 | 4.700 | 4.750 | 70,224 | -0.01(-0.21%) |
Nov 02, 2006 | 4.760 | 4.890 | 4.700 | 4.760 | 130,345 | +0.00(+0.00%) |
Nov 01, 2006 | 4.730 | 4.910 | 4.640 | 4.760 | 336,488 | +0.09(+1.93%) |
Oct 31, 2006 | 5.050 | 5.050 | 4.580 | 4.670 | 293,057 | +0.13(+2.86%) |
Oct 30, 2006 | 4.800 | 4.810 | 4.540 | 4.540 | 148,626 | -0.27(-5.61%) |
Oct 27, 2006 | 4.780 | 4.900 | 4.750 | 4.810 | 36,239 | +0.03(+0.63%) |
Oct 26, 2006 | 4.930 | 4.930 | 4.760 | 4.780 | 53,258 | -0.03(-0.62%) |
Oct 25, 2006 | 4.610 | 4.890 | 4.580 | 4.810 | 91,133 | +0.16(+3.44%) |
Oct 24, 2006 | 4.560 | 4.690 | 4.550 | 4.650 | 42,033 | -0.05(-1.06%) |
Oct 23, 2006 | 4.470 | 4.700 | 4.450 | 4.700 | 45,852 | +0.18(+3.98%) |
Oct 20, 2006 | 4.520 | 4.580 | 4.460 | 4.520 | 41,909 | -0.05(-1.09%) |
Oct 19, 2006 | 4.490 | 4.590 | 4.470 | 4.570 | 41,013 | +0.07(+1.56%) |
Oct 18, 2006 | 4.590 | 4.670 | 4.430 | 4.500 | 105,816 | -0.09(-1.96%) |
Oct 17, 2006 | 4.520 | 4.750 | 4.520 | 4.590 | 121,737 | +0.06(+1.32%) |
Oct 16, 2006 | 4.590 | 4.620 | 4.500 | 4.530 | 99,261 | -0.03(-0.66%) |
Oct 13, 2006 | 4.750 | 4.750 | 4.420 | 4.560 | 205,873 | -0.17(-3.59%) |
Oct 12, 2006 | 4.800 | 4.880 | 4.700 | 4.730 | 50,159 | -0.02(-0.42%) |
Oct 11, 2006 | 4.870 | 4.890 | 4.750 | 4.750 | 71,754 | -0.12(-2.46%) |
Oct 10, 2006 | 4.990 | 4.990 | 4.770 | 4.870 | 75,020 | -0.12(-2.40%) |
Oct 09, 2006 | 5.010 | 5.150 | 4.740 | 4.990 | 107,651 | +0.00(+0.00%) |
Oct 06, 2006 | 5.000 | 5.200 | 4.760 | 4.990 | 140,169 | +0.01(+0.20%) |
Oct 05, 2006 | 4.700 | 5.110 | 4.700 | 4.980 | 574,462 | +0.31(+6.64%) |
Oct 04, 2006 | 4.400 | 4.680 | 4.210 | 4.670 | 283,606 | +0.48(+11.46%) |
Oct 03, 2006 | 4.150 | 4.350 | 4.150 | 4.190 | 84,221 | -0.11(-2.56%) |
Oct 02, 2006 | 4.300 | 4.390 | 4.160 | 4.300 | 139,150 | +0.04(+0.94%) |
Sep 29, 2006 | 3.900 | 4.360 | 3.900 | 4.260 | 223,984 | +0.35(+8.95%) |
Sep 28, 2006 | 3.900 | 3.970 | 3.810 | 3.910 | 100,405 | -0.01(-0.26%) |
Sep 27, 2006 | 3.960 | 4.100 | 3.840 | 3.920 | 235,731 | -0.01(-0.25%) |
Sep 26, 2006 | 3.920 | 3.970 | 3.790 | 3.930 | 41,502 | +0.07(+1.81%) |
Sep 25, 2006 | 3.990 | 3.990 | 3.830 | 3.860 | 24,401 | -0.13(-3.26%) |
Sep 22, 2006 | 3.810 | 4.000 | 3.800 | 3.990 | 31,481 | +0.18(+4.72%) |
Sep 21, 2006 | 3.900 | 3.900 | 3.790 | 3.810 | 24,273 | -0.07(-1.80%) |
Sep 20, 2006 | 3.900 | 3.946 | 3.850 | 3.880 | 21,784 | +0.00(+0.00%) |
Sep 19, 2006 | 4.000 | 4.000 | 3.780 | 3.880 | 68,555 | -0.16(-3.96%) |
Sep 18, 2006 | 3.910 | 4.040 | 3.910 | 4.040 | 77,078 | +0.10(+2.54%) |
Sep 15, 2006 | 3.900 | 4.000 | 3.790 | 3.940 | 119,091 | +0.05(+1.29%) |
Sep 14, 2006 | 3.670 | 3.890 | 3.610 | 3.890 | 83,568 | +0.20(+5.42%) |
Sep 13, 2006 | 3.640 | 3.700 | 3.610 | 3.690 | 44,698 | +0.04(+1.10%) |
Sep 12, 2006 | 3.450 | 3.690 | 3.450 | 3.650 | 240,476 | +0.17(+4.89%) |
Sep 11, 2006 | 3.370 | 3.480 | 3.350 | 3.480 | 64,519 | +0.05(+1.55%) |
Sep 08, 2006 | 3.430 | 3.510 | 3.380 | 3.427 | 71,651 | -0.00(-0.09%) |
Sep 07, 2006 | 3.250 | 3.430 | 3.240 | 3.430 | 91,400 | +0.12(+3.63%) |
Sep 06, 2006 | 3.250 | 3.390 | 3.210 | 3.310 | 91,895 | +0.05(+1.53%) |
Sep 05, 2006 | 3.190 | 3.320 | 3.190 | 3.260 | 52,180 | +0.00(+0.00%) |