Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.367 | 5.414 | 5.225 | 5.263 | 634,682 | -0.11(-2.11%) |
Nov 29, 2006 | 5.074 | 5.433 | 5.046 | 5.376 | 805,494 | +0.37(+7.36%) |
Nov 28, 2006 | 4.932 | 5.054 | 4.838 | 5.008 | 399,254 | +0.06(+1.14%) |
Nov 27, 2006 | 5.102 | 5.112 | 4.838 | 4.951 | 434,611 | -0.17(-3.32%) |
Nov 24, 2006 | 5.112 | 5.187 | 5.102 | 5.121 | 98,675 | -0.05(-0.91%) |
Nov 22, 2006 | 5.131 | 5.197 | 5.074 | 5.168 | 186,572 | +0.02(+0.37%) |
Nov 21, 2006 | 5.055 | 5.187 | 5.055 | 5.150 | 286,735 | +0.09(+1.87%) |
Nov 20, 2006 | 5.159 | 5.187 | 5.008 | 5.055 | 292,438 | -0.13(-2.55%) |
Nov 17, 2006 | 5.244 | 5.244 | 5.140 | 5.187 | 229,352 | -0.06(-1.08%) |
Nov 16, 2006 | 5.329 | 5.329 | 5.083 | 5.244 | 455,058 | -0.05(-0.89%) |
Nov 15, 2006 | 5.339 | 5.339 | 5.216 | 5.291 | 412,170 | -0.05(-0.88%) |
Nov 14, 2006 | 5.244 | 5.367 | 5.112 | 5.339 | 576,636 | +0.12(+2.35%) |
Nov 13, 2006 | 5.178 | 5.471 | 5.178 | 5.216 | 901,393 | +0.01(+0.18%) |
Nov 10, 2006 | 5.008 | 5.244 | 4.961 | 5.206 | 384,221 | +0.18(+3.57%) |
Nov 09, 2006 | 4.998 | 5.084 | 4.913 | 5.027 | 378,430 | +0.02(+0.38%) |
Nov 08, 2006 | 4.857 | 5.008 | 4.772 | 5.008 | 293,370 | +0.09(+1.92%) |
Nov 07, 2006 | 4.809 | 4.942 | 4.706 | 4.913 | 845,662 | +0.10(+2.16%) |
Nov 06, 2006 | 4.923 | 4.951 | 4.630 | 4.809 | 1,032,189 | -0.10(-2.12%) |
Nov 03, 2006 | 4.819 | 5.046 | 4.743 | 4.913 | 589,935 | -0.01(-0.19%) |
Nov 02, 2006 | 4.904 | 5.083 | 4.772 | 4.923 | 660,702 | -0.08(-1.51%) |
Nov 01, 2006 | 5.046 | 5.083 | 4.951 | 4.998 | 470,387 | -0.04(-0.75%) |
Oct 31, 2006 | 5.046 | 5.102 | 4.932 | 5.036 | 491,132 | -0.02(-0.37%) |
Oct 30, 2006 | 4.894 | 5.055 | 4.876 | 5.055 | 389,786 | +0.10(+2.10%) |
Oct 27, 2006 | 5.102 | 5.187 | 4.923 | 4.951 | 333,267 | -0.17(-3.32%) |
Oct 26, 2006 | 5.140 | 5.197 | 5.008 | 5.121 | 406,749 | +0.03(+0.56%) |
Oct 25, 2006 | 4.951 | 5.112 | 4.885 | 5.093 | 357,360 | +0.08(+1.51%) |
Oct 24, 2006 | 5.008 | 5.027 | 4.885 | 5.017 | 331,883 | -0.01(-0.19%) |
Oct 23, 2006 | 4.970 | 5.055 | 4.923 | 5.027 | 321,815 | +0.02(+0.38%) |
Oct 20, 2006 | 5.102 | 5.102 | 4.913 | 5.008 | 325,589 | -0.06(-1.12%) |
Oct 19, 2006 | 4.951 | 5.254 | 4.951 | 5.065 | 548,262 | +0.09(+1.71%) |
Oct 18, 2006 | 4.932 | 4.998 | 4.847 | 4.980 | 355,790 | +0.10(+2.13%) |
Oct 17, 2006 | 5.017 | 5.121 | 4.828 | 4.876 | 574,906 | -0.17(-3.37%) |
Oct 16, 2006 | 4.866 | 5.083 | 4.819 | 5.046 | 529,585 | +0.22(+4.50%) |
Oct 13, 2006 | 4.989 | 4.989 | 4.762 | 4.828 | 522,830 | -0.08(-1.54%) |
Oct 12, 2006 | 4.724 | 4.913 | 4.724 | 4.904 | 656,885 | +0.20(+4.22%) |
Oct 11, 2006 | 4.762 | 4.762 | 4.602 | 4.706 | 334,966 | -0.06(-1.19%) |
Oct 10, 2006 | 4.630 | 4.819 | 4.535 | 4.762 | 669,996 | +0.12(+2.65%) |
Oct 09, 2006 | 4.573 | 4.658 | 4.394 | 4.639 | 1,126,393 | +0.09(+1.87%) |
Oct 06, 2006 | 4.110 | 4.564 | 4.110 | 4.554 | 2,110,860 | +0.36(+8.56%) |
Oct 05, 2006 | 4.110 | 4.233 | 4.063 | 4.195 | 2,521,032 | +0.10(+2.54%) |
Oct 04, 2006 | 4.139 | 4.167 | 4.016 | 4.091 | 673,137 | -0.07(-1.59%) |
Oct 03, 2006 | 4.346 | 4.356 | 4.101 | 4.157 | 1,097,482 | -0.24(-5.38%) |
Oct 02, 2006 | 4.469 | 4.469 | 4.195 | 4.394 | 800,293 | -0.03(-0.64%) |
Sep 29, 2006 | 4.488 | 4.535 | 4.384 | 4.422 | 446,462 | -0.05(-1.06%) |
Sep 28, 2006 | 4.573 | 4.611 | 4.394 | 4.469 | 658,861 | -0.08(-1.66%) |
Sep 27, 2006 | 4.545 | 4.620 | 4.507 | 4.545 | 233,713 | -0.04(-0.82%) |
Sep 26, 2006 | 4.649 | 4.687 | 4.488 | 4.583 | 284,766 | -0.05(-1.02%) |
Sep 25, 2006 | 4.507 | 4.630 | 4.479 | 4.630 | 579,073 | +0.12(+2.73%) |
Sep 22, 2006 | 4.535 | 4.583 | 4.441 | 4.507 | 308,638 | -0.07(-1.45%) |
Sep 21, 2006 | 4.658 | 4.677 | 4.498 | 4.573 | 182,148 | -0.06(-1.22%) |
Sep 20, 2006 | 4.592 | 4.639 | 4.507 | 4.630 | 393,986 | +0.09(+1.87%) |
Sep 19, 2006 | 4.545 | 4.573 | 4.346 | 4.545 | 394,366 | +0.03(+0.63%) |
Sep 18, 2006 | 4.545 | 4.620 | 4.450 | 4.517 | 524,971 | -0.07(-1.44%) |
Sep 15, 2006 | 4.630 | 4.639 | 4.517 | 4.583 | 573,975 | -0.01(-0.21%) |
Sep 14, 2006 | 4.611 | 4.630 | 4.535 | 4.592 | 282,818 | -0.04(-0.82%) |
Sep 13, 2006 | 4.507 | 4.658 | 4.375 | 4.630 | 719,245 | +0.14(+3.16%) |
Sep 12, 2006 | 4.337 | 4.488 | 4.271 | 4.488 | 450,702 | +0.26(+6.03%) |
Sep 11, 2006 | 4.176 | 4.252 | 4.167 | 4.233 | 247,634 | +0.03(+0.67%) |
Sep 08, 2006 | 4.167 | 4.233 | 4.110 | 4.205 | 469,145 | +0.05(+1.14%) |
Sep 07, 2006 | 4.224 | 4.299 | 4.148 | 4.157 | 1,046,268 | -0.10(-2.44%) |
Sep 06, 2006 | 4.299 | 4.299 | 4.167 | 4.261 | 308,563 | -0.06(-1.31%) |
Sep 05, 2006 | 4.309 | 4.328 | 4.176 | 4.318 | 236,850 | +0.03(+0.66%) |