Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.501 | 5.609 | 5.435 | 5.559 | 903,550 | +0.06(+1.05%) |
Nov 29, 2006 | 5.318 | 5.503 | 5.318 | 5.501 | 567,148 | +0.18(+3.33%) |
Nov 28, 2006 | 5.248 | 5.332 | 5.248 | 5.324 | 1,058,227 | +0.07(+1.37%) |
Nov 27, 2006 | 5.284 | 5.335 | 5.232 | 5.252 | 699,849 | -0.06(-1.16%) |
Nov 24, 2006 | 5.277 | 5.324 | 5.264 | 5.313 | 221,450 | +0.02(+0.34%) |
Nov 22, 2006 | 5.292 | 5.312 | 5.286 | 5.296 | 269,628 | +0.00(+0.07%) |
Nov 21, 2006 | 5.333 | 5.348 | 5.267 | 5.292 | 418,388 | -0.06(-1.15%) |
Nov 20, 2006 | 5.319 | 5.357 | 5.296 | 5.354 | 430,221 | +0.03(+0.65%) |
Nov 17, 2006 | 5.324 | 5.366 | 5.189 | 5.319 | 905,240 | -0.02(-0.44%) |
Nov 16, 2006 | 5.147 | 5.349 | 5.064 | 5.343 | 1,688,768 | +0.32(+6.31%) |
Nov 15, 2006 | 4.813 | 5.039 | 4.809 | 5.026 | 890,871 | +0.20(+4.07%) |
Nov 14, 2006 | 4.731 | 4.831 | 4.710 | 4.829 | 726,897 | +0.11(+2.23%) |
Nov 13, 2006 | 4.669 | 4.730 | 4.652 | 4.724 | 442,054 | +0.02(+0.33%) |
Nov 10, 2006 | 4.555 | 4.716 | 4.555 | 4.709 | 180,033 | +0.13(+2.90%) |
Nov 09, 2006 | 4.696 | 4.696 | 4.557 | 4.576 | 279,770 | -0.11(-2.42%) |
Nov 08, 2006 | 4.590 | 4.704 | 4.561 | 4.690 | 239,199 | +0.09(+1.93%) |
Nov 07, 2006 | 4.592 | 4.699 | 4.588 | 4.601 | 248,497 | +0.00(+0.00%) |
Nov 06, 2006 | 4.563 | 4.603 | 4.537 | 4.601 | 409,936 | +0.05(+1.09%) |
Nov 03, 2006 | 4.588 | 4.611 | 4.525 | 4.551 | 181,724 | -0.01(-0.16%) |
Nov 02, 2006 | 4.489 | 4.635 | 4.480 | 4.559 | 297,520 | +0.04(+0.92%) |
Nov 01, 2006 | 4.690 | 4.711 | 4.514 | 4.517 | 588,279 | -0.17(-3.54%) |
Oct 31, 2006 | 4.626 | 4.728 | 4.626 | 4.683 | 411,626 | +0.06(+1.23%) |
Oct 30, 2006 | 4.634 | 4.635 | 4.599 | 4.626 | 228,211 | -0.01(-0.20%) |
Oct 27, 2006 | 4.673 | 4.673 | 4.612 | 4.635 | 500,375 | -0.04(-0.76%) |
Oct 26, 2006 | 4.635 | 4.673 | 4.633 | 4.671 | 344,008 | +0.07(+1.41%) |
Oct 25, 2006 | 4.621 | 4.686 | 4.546 | 4.606 | 319,496 | -0.01(-0.13%) |
Oct 24, 2006 | 4.605 | 4.624 | 4.595 | 4.612 | 288,223 | +0.01(+0.21%) |
Oct 23, 2006 | 4.514 | 4.615 | 4.514 | 4.602 | 215,533 | +0.00(+0.00%) |
Oct 20, 2006 | 4.617 | 4.617 | 4.574 | 4.602 | 168,200 | -0.00(-0.05%) |
Oct 19, 2006 | 4.627 | 4.697 | 4.605 | 4.605 | 299,211 | -0.02(-0.49%) |
Oct 18, 2006 | 4.626 | 4.674 | 4.588 | 4.627 | 148,760 | +0.02(+0.54%) |
Oct 17, 2006 | 4.620 | 4.622 | 4.574 | 4.602 | 203,700 | -0.03(-0.59%) |
Oct 16, 2006 | 4.691 | 4.696 | 4.603 | 4.630 | 950,037 | -0.03(-0.71%) |
Oct 13, 2006 | 4.650 | 4.695 | 4.648 | 4.663 | 203,700 | +0.04(+0.92%) |
Oct 12, 2006 | 4.561 | 4.651 | 4.561 | 4.620 | 351,615 | +0.07(+1.43%) |
Oct 11, 2006 | 4.602 | 4.602 | 4.540 | 4.555 | 322,032 | -0.06(-1.26%) |
Oct 10, 2006 | 4.684 | 4.685 | 4.585 | 4.613 | 360,067 | -0.08(-1.74%) |
Oct 09, 2006 | 4.538 | 4.723 | 4.534 | 4.695 | 498,685 | +0.15(+3.41%) |
Oct 06, 2006 | 4.606 | 4.609 | 4.496 | 4.540 | 476,709 | -0.08(-1.72%) |
Oct 05, 2006 | 4.515 | 4.621 | 4.515 | 4.619 | 1,089,500 | +0.10(+2.25%) |
Oct 04, 2006 | 4.498 | 4.561 | 4.484 | 4.517 | 591,660 | +0.01(+0.29%) |
Oct 03, 2006 | 4.443 | 4.557 | 4.392 | 4.504 | 654,207 | +0.04(+0.85%) |
Oct 02, 2006 | 4.496 | 4.516 | 4.460 | 4.466 | 379,508 | -0.02(-0.50%) |
Sep 29, 2006 | 4.576 | 4.595 | 4.488 | 4.489 | 633,076 | -0.09(-1.91%) |
Sep 28, 2006 | 4.508 | 4.598 | 4.489 | 4.576 | 372,746 | +0.07(+1.52%) |
Sep 27, 2006 | 4.469 | 4.511 | 4.405 | 4.508 | 654,207 | +0.01(+0.21%) |
Sep 26, 2006 | 4.478 | 4.559 | 4.459 | 4.498 | 494,459 | +0.00(+0.03%) |
Sep 25, 2006 | 4.452 | 4.503 | 4.400 | 4.497 | 365,984 | +0.05(+1.14%) |
Sep 22, 2006 | 4.503 | 4.503 | 4.413 | 4.446 | 458,959 | -0.06(-1.24%) |
Sep 21, 2006 | 4.524 | 4.555 | 4.478 | 4.502 | 392,186 | -0.02(-0.50%) |
Sep 20, 2006 | 4.435 | 4.540 | 4.431 | 4.524 | 407,400 | +0.10(+2.22%) |
Sep 19, 2006 | 4.369 | 4.435 | 4.295 | 4.426 | 457,269 | +0.05(+1.08%) |
Sep 18, 2006 | 4.341 | 4.478 | 4.318 | 4.379 | 487,697 | -0.02(-0.48%) |
Sep 15, 2006 | 4.380 | 4.437 | 4.375 | 4.400 | 900,169 | +0.04(+0.87%) |
Sep 14, 2006 | 4.289 | 4.422 | 4.259 | 4.362 | 748,028 | +0.05(+1.26%) |
Sep 13, 2006 | 4.379 | 4.396 | 4.308 | 4.308 | 777,611 | -0.07(-1.59%) |
Sep 12, 2006 | 4.234 | 4.389 | 4.219 | 4.378 | 404,864 | +0.14(+3.41%) |
Sep 11, 2006 | 4.129 | 4.256 | 4.129 | 4.233 | 420,079 | +0.08(+1.94%) |
Sep 08, 2006 | 4.120 | 4.200 | 4.086 | 4.153 | 390,495 | +0.04(+0.92%) |
Sep 07, 2006 | 4.121 | 4.191 | 4.108 | 4.115 | 722,671 | -0.01(-0.23%) |
Sep 06, 2006 | 4.094 | 4.153 | 4.047 | 4.124 | 865,514 | +0.01(+0.29%) |
Sep 05, 2006 | 4.007 | 4.143 | 4.000 | 4.112 | 830,860 | +0.11(+2.63%) |