Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.466 | 5.499 | 5.411 | 5.439 | 1,694,526 | -0.03(-0.60%) |
Nov 29, 2006 | 5.454 | 5.505 | 5.398 | 5.472 | 1,640,327 | +0.04(+0.73%) |
Nov 28, 2006 | 5.420 | 5.452 | 5.380 | 5.432 | 1,384,740 | -0.00(-0.07%) |
Nov 27, 2006 | 5.494 | 5.494 | 5.417 | 5.436 | 1,995,811 | -0.09(-1.57%) |
Nov 24, 2006 | 5.533 | 5.559 | 5.523 | 5.523 | 466,008 | -0.03(-0.54%) |
Nov 22, 2006 | 5.571 | 5.586 | 5.519 | 5.553 | 1,530,334 | -0.01(-0.17%) |
Nov 21, 2006 | 5.573 | 5.573 | 5.514 | 5.562 | 1,255,618 | -0.01(-0.19%) |
Nov 20, 2006 | 5.636 | 5.650 | 5.538 | 5.572 | 1,144,562 | -0.09(-1.51%) |
Nov 17, 2006 | 5.707 | 5.729 | 5.623 | 5.658 | 1,995,811 | -0.05(-0.94%) |
Nov 16, 2006 | 5.740 | 5.747 | 5.652 | 5.712 | 3,113,805 | -0.01(-0.16%) |
Nov 15, 2006 | 5.622 | 5.733 | 5.611 | 5.721 | 2,654,173 | +0.10(+1.76%) |
Nov 14, 2006 | 5.524 | 5.622 | 5.514 | 5.622 | 1,433,094 | +0.10(+1.89%) |
Nov 13, 2006 | 5.483 | 5.558 | 5.473 | 5.518 | 1,348,075 | +0.04(+0.65%) |
Nov 10, 2006 | 5.437 | 5.484 | 5.402 | 5.482 | 977,713 | +0.05(+0.83%) |
Nov 09, 2006 | 5.428 | 5.457 | 5.385 | 5.437 | 1,169,005 | +0.01(+0.16%) |
Nov 08, 2006 | 5.382 | 5.445 | 5.365 | 5.428 | 943,706 | +0.03(+0.51%) |
Nov 07, 2006 | 5.354 | 5.435 | 5.354 | 5.401 | 1,402,806 | +0.03(+0.60%) |
Nov 06, 2006 | 5.343 | 5.397 | 5.302 | 5.369 | 1,568,061 | +0.06(+1.13%) |
Nov 03, 2006 | 5.332 | 5.365 | 5.271 | 5.309 | 1,271,559 | -0.01(-0.27%) |
Nov 02, 2006 | 5.307 | 5.337 | 5.253 | 5.323 | 2,477,760 | -0.06(-1.05%) |
Nov 01, 2006 | 5.458 | 5.512 | 5.359 | 5.380 | 3,403,400 | -0.03(-0.57%) |
Oct 31, 2006 | 5.428 | 5.476 | 5.385 | 5.411 | 3,259,931 | -0.07(-1.20%) |
Oct 30, 2006 | 5.466 | 5.517 | 5.457 | 5.476 | 2,148,313 | -0.00(-0.09%) |
Oct 27, 2006 | 5.679 | 5.714 | 5.444 | 5.481 | 5,585,720 | -0.29(-4.99%) |
Oct 26, 2006 | 5.705 | 5.795 | 5.702 | 5.769 | 2,215,265 | +0.07(+1.21%) |
Oct 25, 2006 | 5.688 | 5.715 | 5.637 | 5.700 | 1,511,205 | +0.01(+0.22%) |
Oct 24, 2006 | 5.620 | 5.702 | 5.602 | 5.688 | 1,084,518 | +0.03(+0.55%) |
Oct 23, 2006 | 5.563 | 5.678 | 5.559 | 5.657 | 1,297,596 | +0.05(+0.96%) |
Oct 20, 2006 | 5.614 | 5.635 | 5.563 | 5.603 | 1,293,876 | -0.02(-0.42%) |
Oct 19, 2006 | 5.580 | 5.635 | 5.556 | 5.627 | 2,525,583 | +0.05(+0.95%) |
Oct 18, 2006 | 5.597 | 5.640 | 5.555 | 5.574 | 1,823,117 | -0.01(-0.20%) |
Oct 17, 2006 | 5.615 | 5.644 | 5.568 | 5.586 | 2,103,147 | -0.04(-0.65%) |
Oct 16, 2006 | 5.628 | 5.651 | 5.575 | 5.622 | 1,779,013 | -0.01(-0.10%) |
Oct 13, 2006 | 5.664 | 5.669 | 5.585 | 5.628 | 1,635,545 | -0.04(-0.76%) |
Oct 12, 2006 | 5.582 | 5.672 | 5.576 | 5.671 | 1,636,076 | +0.09(+1.58%) |
Oct 11, 2006 | 5.581 | 5.597 | 5.552 | 5.583 | 2,833,775 | -0.04(-0.77%) |
Oct 10, 2006 | 5.622 | 5.653 | 5.613 | 5.626 | 1,736,504 | -0.00(-0.08%) |
Oct 09, 2006 | 5.558 | 5.665 | 5.552 | 5.631 | 933,610 | +0.04(+0.67%) |
Oct 06, 2006 | 5.588 | 5.646 | 5.535 | 5.593 | 1,518,644 | -0.02(-0.34%) |
Oct 05, 2006 | 5.538 | 5.646 | 5.506 | 5.612 | 2,366,704 | +0.06(+1.10%) |
Oct 04, 2006 | 5.439 | 5.590 | 5.439 | 5.551 | 2,888,506 | +0.09(+1.71%) |
Oct 03, 2006 | 5.452 | 5.472 | 5.392 | 5.458 | 2,412,933 | -0.02(-0.45%) |
Oct 02, 2006 | 5.471 | 5.534 | 5.396 | 5.482 | 4,042,633 | +0.10(+1.91%) |
Sep 29, 2006 | 5.406 | 5.433 | 5.365 | 5.380 | 2,604,225 | -0.03(-0.50%) |
Sep 28, 2006 | 5.349 | 5.413 | 5.345 | 5.407 | 2,301,878 | +0.05(+0.93%) |
Sep 27, 2006 | 5.335 | 5.410 | 5.327 | 5.357 | 3,478,322 | +0.01(+0.23%) |
Sep 26, 2006 | 5.255 | 5.375 | 5.227 | 5.345 | 3,316,256 | +0.09(+1.72%) |
Sep 25, 2006 | 5.175 | 5.290 | 5.102 | 5.254 | 5,115,993 | +0.20(+3.87%) |
Sep 22, 2006 | 4.788 | 5.080 | 4.748 | 5.059 | 12,924,418 | -0.07(-1.34%) |
Sep 21, 2006 | 5.231 | 5.261 | 5.119 | 5.127 | 4,260,493 | -0.20(-3.74%) |
Sep 20, 2006 | 5.202 | 5.329 | 5.196 | 5.327 | 3,233,894 | +0.15(+2.89%) |
Sep 19, 2006 | 5.169 | 5.260 | 5.164 | 5.177 | 2,289,125 | -0.04(-0.85%) |
Sep 18, 2006 | 5.264 | 5.305 | 5.191 | 5.221 | 1,587,190 | -0.08(-1.44%) |
Sep 15, 2006 | 5.334 | 5.342 | 5.269 | 5.298 | 2,045,759 | -0.05(-1.00%) |
Sep 14, 2006 | 5.354 | 5.382 | 5.264 | 5.351 | 1,123,308 | -0.03(-0.54%) |
Sep 13, 2006 | 5.331 | 5.418 | 5.320 | 5.380 | 1,807,176 | +0.05(+0.85%) |
Sep 12, 2006 | 5.180 | 5.378 | 5.164 | 5.335 | 1,613,227 | +0.16(+3.00%) |
Sep 11, 2006 | 5.105 | 5.223 | 5.081 | 5.180 | 2,818,897 | +0.03(+0.60%) |
Sep 08, 2006 | 5.185 | 5.212 | 5.117 | 5.149 | 3,204,137 | -0.03(-0.49%) |
Sep 07, 2006 | 5.274 | 5.274 | 5.170 | 5.174 | 1,683,367 | -0.10(-1.91%) |
Sep 06, 2006 | 5.333 | 5.333 | 5.263 | 5.275 | 1,077,610 | -0.07(-1.32%) |
Sep 05, 2006 | 5.364 | 5.397 | 5.308 | 5.346 | 1,781,139 | -0.01(-0.26%) |