Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 5.390 | 5.460 | 5.120 | 5.330 | 319,854 | -0.10(-1.84%) |
Dec 28, 2006 | 5.630 | 5.660 | 5.380 | 5.430 | 101,806 | -0.24(-4.15%) |
Dec 27, 2006 | 5.610 | 5.800 | 5.570 | 5.665 | 197,332 | +0.01(+0.27%) |
Dec 26, 2006 | 5.630 | 5.690 | 5.560 | 5.650 | 198,464 | +0.02(+0.36%) |
Dec 22, 2006 | 5.630 | 5.680 | 5.610 | 5.630 | 73,053 | +0.01(+0.18%) |
Dec 21, 2006 | 5.560 | 5.690 | 5.550 | 5.620 | 247,038 | +0.11(+2.00%) |
Dec 20, 2006 | 5.570 | 5.650 | 5.500 | 5.510 | 79,018 | -0.08(-1.43%) |
Dec 19, 2006 | 5.650 | 5.700 | 5.560 | 5.590 | 106,330 | -0.11(-1.93%) |
Dec 18, 2006 | 5.760 | 5.850 | 5.600 | 5.700 | 126,207 | -0.01(-0.18%) |
Dec 15, 2006 | 5.690 | 5.890 | 5.660 | 5.710 | 416,544 | +0.02(+0.35%) |
Dec 14, 2006 | 5.770 | 5.880 | 5.600 | 5.690 | 1,532,891 | -0.04(-0.70%) |
Dec 13, 2006 | 5.960 | 6.030 | 5.700 | 5.730 | 150,036 | -0.12(-2.05%) |
Dec 12, 2006 | 6.170 | 6.280 | 5.810 | 5.850 | 421,509 | -0.23(-3.78%) |
Dec 11, 2006 | 6.190 | 6.350 | 6.050 | 6.080 | 201,987 | -0.07(-1.14%) |
Dec 08, 2006 | 5.990 | 6.180 | 5.850 | 6.150 | 213,853 | +0.24(+4.06%) |
Dec 07, 2006 | 6.120 | 6.160 | 5.910 | 5.910 | 78,528 | -0.21(-3.43%) |
Dec 06, 2006 | 6.220 | 6.280 | 6.100 | 6.120 | 105,042 | -0.10(-1.61%) |
Dec 05, 2006 | 6.210 | 6.330 | 6.050 | 6.220 | 383,698 | +0.02(+0.32%) |
Dec 04, 2006 | 5.740 | 6.300 | 5.580 | 6.200 | 712,739 | +0.45(+7.83%) |
Dec 01, 2006 | 5.520 | 5.760 | 5.480 | 5.750 | 232,261 | +0.25(+4.55%) |
Nov 30, 2006 | 5.470 | 5.750 | 5.340 | 5.500 | 213,000 | +0.02(+0.36%) |
Nov 29, 2006 | 5.330 | 5.480 | 5.290 | 5.480 | 153,740 | +0.16(+3.01%) |
Nov 28, 2006 | 5.300 | 5.400 | 5.190 | 5.320 | 91,489 | +0.03(+0.57%) |
Nov 27, 2006 | 5.520 | 5.640 | 5.260 | 5.290 | 124,206 | -0.28(-5.03%) |
Nov 24, 2006 | 5.460 | 5.670 | 5.430 | 5.570 | 35,969 | +0.08(+1.46%) |
Nov 22, 2006 | 5.650 | 5.650 | 5.430 | 5.490 | 80,402 | -0.11(-1.96%) |
Nov 21, 2006 | 5.500 | 5.700 | 5.490 | 5.600 | 95,972 | +0.08(+1.45%) |
Nov 20, 2006 | 5.480 | 5.610 | 5.350 | 5.520 | 143,829 | +0.05(+0.91%) |
Nov 17, 2006 | 5.270 | 5.490 | 5.090 | 5.470 | 177,933 | +0.20(+3.80%) |
Nov 16, 2006 | 5.500 | 5.500 | 5.230 | 5.270 | 86,558 | -0.19(-3.48%) |
Nov 15, 2006 | 5.310 | 5.460 | 5.250 | 5.460 | 111,453 | +0.14(+2.63%) |
Nov 14, 2006 | 5.340 | 5.370 | 5.170 | 5.320 | 156,489 | -0.04(-0.75%) |
Nov 13, 2006 | 5.530 | 5.600 | 5.330 | 5.360 | 79,395 | -0.13(-2.37%) |
Nov 10, 2006 | 5.550 | 5.590 | 5.290 | 5.490 | 145,244 | -0.03(-0.54%) |
Nov 09, 2006 | 5.620 | 5.740 | 5.400 | 5.520 | 226,258 | -0.10(-1.78%) |
Nov 08, 2006 | 5.860 | 5.890 | 5.570 | 5.620 | 130,340 | -0.23(-3.93%) |
Nov 07, 2006 | 5.710 | 5.970 | 5.640 | 5.850 | 189,745 | +0.14(+2.45%) |
Nov 06, 2006 | 5.530 | 5.740 | 5.400 | 5.710 | 143,906 | +0.21(+3.82%) |
Nov 03, 2006 | 5.440 | 5.530 | 5.400 | 5.500 | 148,844 | +0.10(+1.85%) |
Nov 02, 2006 | 5.310 | 5.430 | 5.222 | 5.400 | 61,158 | +0.08(+1.50%) |
Nov 01, 2006 | 5.360 | 5.400 | 5.210 | 5.320 | 114,861 | +0.02(+0.38%) |
Oct 31, 2006 | 5.210 | 5.430 | 5.210 | 5.300 | 164,234 | +0.09(+1.73%) |
Oct 30, 2006 | 5.140 | 5.240 | 5.110 | 5.210 | 66,075 | +0.07(+1.36%) |
Oct 27, 2006 | 5.140 | 5.250 | 5.110 | 5.140 | 87,979 | +0.01(+0.19%) |
Oct 26, 2006 | 4.870 | 5.140 | 4.870 | 5.130 | 114,535 | +0.31(+6.43%) |
Oct 25, 2006 | 4.920 | 4.960 | 4.750 | 4.820 | 71,918 | +0.00(+0.00%) |
Oct 24, 2006 | 5.030 | 5.120 | 4.740 | 4.820 | 316,007 | -0.28(-5.49%) |
Oct 23, 2006 | 5.150 | 5.200 | 5.050 | 5.100 | 85,664 | +0.00(+0.00%) |
Oct 20, 2006 | 5.180 | 5.250 | 5.060 | 5.100 | 70,231 | -0.07(-1.35%) |
Oct 19, 2006 | 5.230 | 5.230 | 5.100 | 5.170 | 64,088 | +0.04(+0.78%) |
Oct 18, 2006 | 5.100 | 5.230 | 5.050 | 5.130 | 90,245 | +0.03(+0.59%) |
Oct 17, 2006 | 5.080 | 5.120 | 4.990 | 5.100 | 115,208 | +0.04(+0.79%) |
Oct 16, 2006 | 4.950 | 5.080 | 4.950 | 5.060 | 155,291 | +0.06(+1.20%) |
Oct 13, 2006 | 4.915 | 5.000 | 4.790 | 5.000 | 134,718 | +0.11(+2.25%) |
Oct 12, 2006 | 4.980 | 4.990 | 4.880 | 4.890 | 155,309 | -0.06(-1.21%) |
Oct 11, 2006 | 4.930 | 4.950 | 4.910 | 4.950 | 48,847 | +0.02(+0.41%) |
Oct 10, 2006 | 4.990 | 4.990 | 4.910 | 4.930 | 58,848 | -0.06(-1.20%) |
Oct 09, 2006 | 4.940 | 5.000 | 4.900 | 4.990 | 80,324 | +0.07(+1.42%) |
Oct 06, 2006 | 4.950 | 4.980 | 4.900 | 4.920 | 63,746 | -0.03(-0.61%) |
Oct 05, 2006 | 4.730 | 5.000 | 4.710 | 4.950 | 264,387 | +0.18(+3.77%) |
Oct 04, 2006 | 4.670 | 4.810 | 4.660 | 4.770 | 73,683 | +0.06(+1.27%) |
Oct 03, 2006 | 4.830 | 4.830 | 4.670 | 4.710 | 98,349 | -0.11(-2.28%) |