Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.350 | 5.430 | 5.350 | 5.430 | 1,000 | +0.09(+1.61%) |
Nov 29, 2006 | 5.310 | 5.344 | 5.310 | 5.344 | 600 | -0.07(-1.38%) |
Nov 28, 2006 | 5.440 | 5.450 | 5.320 | 5.419 | 1,055 | +0.15(+2.83%) |
Nov 27, 2006 | 5.630 | 5.630 | 5.270 | 5.270 | 300 | -0.09(-1.61%) |
Nov 24, 2006 | 5.356 | 5.356 | 5.356 | 5.356 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 5.356 | 5.356 | 5.356 | 5.356 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 5.220 | 5.356 | 5.220 | 5.356 | 300 | +0.04(+0.68%) |
Nov 20, 2006 | 5.327 | 5.327 | 5.234 | 5.320 | 4,100 | -0.03(-0.56%) |
Nov 17, 2006 | 5.650 | 5.650 | 5.350 | 5.350 | 5,500 | -0.31(-5.48%) |
Nov 16, 2006 | 5.350 | 5.660 | 5.350 | 5.660 | 2,700 | +0.28(+5.20%) |
Nov 15, 2006 | 5.391 | 5.391 | 5.380 | 5.380 | 1,200 | -0.21(-3.76%) |
Nov 14, 2006 | 5.320 | 5.590 | 5.100 | 5.590 | 3,210 | +0.16(+2.95%) |
Nov 13, 2006 | 5.500 | 5.750 | 5.210 | 5.430 | 1,300 | -0.32(-5.57%) |
Nov 10, 2006 | 5.750 | 5.750 | 5.750 | 5.750 | 200 | -0.01(-0.17%) |
Nov 09, 2006 | 5.940 | 5.950 | 5.760 | 5.760 | 500 | -0.28(-4.59%) |
Nov 08, 2006 | 6.037 | 6.037 | 6.037 | 6.037 | 0 | +0.00(+0.00%) |
Nov 07, 2006 | 5.850 | 6.050 | 5.822 | 6.037 | 9,658 | +0.07(+1.13%) |
Nov 06, 2006 | 5.100 | 6.150 | 5.100 | 5.970 | 15,328 | +0.72(+13.71%) |
Nov 03, 2006 | 5.250 | 5.250 | 5.250 | 5.250 | 2,360 | +0.05(+0.96%) |
Nov 02, 2006 | 5.180 | 5.200 | 5.180 | 5.200 | 2,416 | +0.05(+0.97%) |
Nov 01, 2006 | 5.130 | 5.155 | 5.080 | 5.150 | 1,450 | +0.09(+1.78%) |
Oct 31, 2006 | 5.060 | 5.060 | 5.060 | 5.060 | 100 | -0.13(-2.50%) |
Oct 30, 2006 | 5.200 | 5.200 | 5.190 | 5.190 | 400 | -0.01(-0.19%) |
Oct 27, 2006 | 5.340 | 5.340 | 5.182 | 5.200 | 2,340 | -0.24(-4.41%) |
Oct 26, 2006 | 5.300 | 5.440 | 5.300 | 5.440 | 3,350 | +0.12(+2.26%) |
Oct 25, 2006 | 5.210 | 5.500 | 5.173 | 5.320 | 15,024 | +0.11(+2.11%) |
Oct 24, 2006 | 5.000 | 5.210 | 5.000 | 5.210 | 4,320 | +0.11(+2.16%) |
Oct 23, 2006 | 5.100 | 5.100 | 5.100 | 5.100 | 600 | -0.05(-0.97%) |
Oct 20, 2006 | 5.150 | 5.150 | 5.100 | 5.150 | 2,318 | +0.05(+0.98%) |
Oct 19, 2006 | 4.790 | 5.150 | 4.790 | 5.100 | 12,801 | +0.10(+2.00%) |
Oct 18, 2006 | 4.850 | 5.130 | 4.850 | 5.000 | 2,300 | -0.13(-2.48%) |
Oct 17, 2006 | 5.010 | 5.127 | 5.010 | 5.127 | 280 | +0.14(+2.75%) |
Oct 16, 2006 | 5.000 | 5.150 | 4.990 | 4.990 | 1,210 | -0.01(-0.20%) |
Oct 13, 2006 | 4.800 | 5.150 | 4.800 | 5.000 | 9,260 | +0.01(+0.20%) |
Oct 12, 2006 | 4.990 | 4.990 | 4.720 | 4.990 | 2,802 | -0.01(-0.20%) |
Oct 11, 2006 | 4.810 | 5.000 | 4.810 | 5.000 | 1,671 | +0.00(+0.00%) |
Oct 10, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Oct 09, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 125 | -0.10(-1.96%) |
Oct 06, 2006 | 4.819 | 5.100 | 4.819 | 5.100 | 2,884 | +0.28(+5.81%) |
Oct 05, 2006 | 4.820 | 4.820 | 4.820 | 4.820 | 500 | -0.17(-3.41%) |
Oct 04, 2006 | 4.980 | 4.990 | 4.980 | 4.990 | 600 | +0.01(+0.20%) |
Oct 03, 2006 | 4.980 | 4.980 | 4.980 | 4.980 | 350 | +0.05(+1.01%) |
Oct 02, 2006 | 4.930 | 4.930 | 4.930 | 4.930 | 0 | +0.00(+0.00%) |
Sep 29, 2006 | 4.730 | 4.930 | 4.710 | 4.930 | 820 | +0.04(+0.82%) |
Sep 28, 2006 | 4.760 | 4.960 | 4.740 | 4.890 | 5,201 | -0.06(-1.21%) |
Sep 27, 2006 | 4.670 | 5.000 | 4.670 | 4.950 | 3,500 | +0.38(+8.32%) |
Sep 26, 2006 | 4.950 | 4.980 | 4.570 | 4.570 | 11,600 | -0.42(-8.42%) |
Sep 25, 2006 | 4.840 | 4.990 | 4.840 | 4.990 | 750 | +0.19(+3.96%) |
Sep 22, 2006 | 4.800 | 4.800 | 4.800 | 4.800 | 1,000 | -0.04(-0.83%) |
Sep 21, 2006 | 4.840 | 4.840 | 4.840 | 4.840 | 420 | -0.08(-1.72%) |
Sep 20, 2006 | 4.800 | 4.970 | 4.800 | 4.925 | 1,150 | +0.10(+2.00%) |
Sep 19, 2006 | 4.829 | 4.829 | 4.829 | 4.829 | 0 | +0.00(+0.00%) |
Sep 18, 2006 | 4.820 | 4.829 | 4.820 | 4.829 | 440 | +0.03(+0.59%) |
Sep 15, 2006 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) |
Sep 14, 2006 | 4.800 | 4.800 | 4.660 | 4.800 | 2,684 | -0.05(-1.03%) |
Sep 13, 2006 | 4.870 | 4.870 | 4.840 | 4.850 | 610 | -0.13(-2.65%) |
Sep 12, 2006 | 4.930 | 5.000 | 4.810 | 4.982 | 3,723 | +0.15(+3.15%) |
Sep 11, 2006 | 4.830 | 4.830 | 4.830 | 4.830 | 100 | -0.01(-0.21%) |
Sep 08, 2006 | 4.840 | 4.840 | 4.840 | 4.840 | 100 | -0.01(-0.21%) |
Sep 07, 2006 | 4.670 | 4.850 | 4.670 | 4.850 | 1,600 | -0.15(-3.00%) |
Sep 06, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 842 | +0.00(+0.00%) |
Sep 05, 2006 | 5.000 | 5.000 | 4.920 | 5.000 | 1,600 | -0.15(-2.91%) |