Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6.651 | 6.656 | 6.378 | 6.425 | 333,556 | -0.23(-3.39%) |
Nov 29, 2006 | 6.557 | 6.656 | 6.473 | 6.651 | 395,090 | +0.14(+2.09%) |
Nov 28, 2006 | 6.087 | 6.600 | 6.087 | 6.515 | 360,370 | +0.35(+5.73%) |
Nov 27, 2006 | 6.195 | 6.294 | 6.002 | 6.162 | 279,517 | -0.02(-0.30%) |
Nov 24, 2006 | 6.059 | 6.327 | 6.059 | 6.181 | 125,903 | +0.16(+2.58%) |
Nov 22, 2006 | 6.129 | 6.298 | 6.012 | 6.026 | 155,196 | +0.03(+0.47%) |
Nov 21, 2006 | 6.077 | 6.124 | 5.997 | 5.997 | 156,080 | -0.09(-1.47%) |
Nov 20, 2006 | 6.044 | 6.251 | 6.044 | 6.087 | 590,683 | -0.03(-0.46%) |
Nov 17, 2006 | 6.012 | 6.214 | 5.997 | 6.115 | 666,774 | +0.12(+1.96%) |
Nov 16, 2006 | 5.762 | 6.077 | 5.762 | 5.997 | 5,442,875 | +0.33(+5.81%) |
Nov 15, 2006 | 5.367 | 5.762 | 5.367 | 5.668 | 64,791 | +0.25(+4.69%) |
Nov 14, 2006 | 5.250 | 5.419 | 5.231 | 5.414 | 94,694 | +0.12(+2.31%) |
Nov 13, 2006 | 5.405 | 5.579 | 5.254 | 5.292 | 149,120 | -0.12(-2.17%) |
Nov 10, 2006 | 5.715 | 5.733 | 5.311 | 5.409 | 66,383 | -0.31(-5.35%) |
Nov 09, 2006 | 5.720 | 5.762 | 5.574 | 5.715 | 29,803 | +0.02(+0.33%) |
Nov 08, 2006 | 5.551 | 5.701 | 5.447 | 5.696 | 60,054 | +0.17(+3.06%) |
Nov 07, 2006 | 5.647 | 5.647 | 5.414 | 5.527 | 18,814 | -0.12(-2.08%) |
Nov 06, 2006 | 5.776 | 5.870 | 5.645 | 5.645 | 7,228 | -0.00(-0.08%) |
Nov 03, 2006 | 5.743 | 5.880 | 5.621 | 5.649 | 8,282 | -0.20(-3.38%) |
Nov 02, 2006 | 5.645 | 5.875 | 5.621 | 5.847 | 20,991 | +0.18(+3.24%) |
Nov 01, 2006 | 5.927 | 6.068 | 5.663 | 5.663 | 131,228 | -0.20(-3.37%) |
Oct 31, 2006 | 5.880 | 6.256 | 5.739 | 5.861 | 73,531 | +0.03(+0.48%) |
Oct 30, 2006 | 5.743 | 5.833 | 5.645 | 5.833 | 30,307 | +0.09(+1.64%) |
Oct 27, 2006 | 5.466 | 5.739 | 5.466 | 5.739 | 24,058 | +0.27(+4.99%) |
Oct 26, 2006 | 5.480 | 5.480 | 5.311 | 5.466 | 16,841 | +0.06(+1.04%) |
Oct 25, 2006 | 5.317 | 5.409 | 5.317 | 5.409 | 7,661 | +0.00(+0.00%) |
Oct 24, 2006 | 5.334 | 5.409 | 5.174 | 5.409 | 93,419 | +0.08(+1.41%) |
Oct 23, 2006 | 5.480 | 5.480 | 5.315 | 5.334 | 12,772 | -0.15(-2.74%) |
Oct 20, 2006 | 5.579 | 5.713 | 5.447 | 5.485 | 34,888 | -0.25(-4.43%) |
Oct 19, 2006 | 5.809 | 5.833 | 5.645 | 5.739 | 41,925 | -0.06(-1.05%) |
Oct 18, 2006 | 5.856 | 6.044 | 5.800 | 5.800 | 26,990 | -0.03(-0.56%) |
Oct 17, 2006 | 5.692 | 5.833 | 5.640 | 5.833 | 37,739 | +0.25(+4.55%) |
Oct 16, 2006 | 5.471 | 5.649 | 5.447 | 5.579 | 92,177 | +0.13(+2.33%) |
Oct 13, 2006 | 5.221 | 5.461 | 5.221 | 5.452 | 23,365 | +0.11(+2.11%) |
Oct 12, 2006 | 5.254 | 5.362 | 5.156 | 5.339 | 170,462 | +0.08(+1.43%) |
Oct 11, 2006 | 4.845 | 5.400 | 4.845 | 5.264 | 102,188 | +0.36(+7.29%) |
Oct 10, 2006 | 4.934 | 4.995 | 4.845 | 4.906 | 28,242 | -0.06(-1.23%) |
Oct 09, 2006 | 5.118 | 5.141 | 4.892 | 4.967 | 38,370 | -0.11(-2.22%) |
Oct 06, 2006 | 5.127 | 5.292 | 4.963 | 5.080 | 59,070 | -0.03(-0.55%) |
Oct 05, 2006 | 4.549 | 5.377 | 4.549 | 5.108 | 159,562 | +0.60(+13.24%) |
Oct 04, 2006 | 4.492 | 4.530 | 4.436 | 4.511 | 13,792 | +0.01(+0.21%) |
Oct 03, 2006 | 4.515 | 4.530 | 4.440 | 4.502 | 17,134 | +0.02(+0.42%) |
Oct 02, 2006 | 4.694 | 4.694 | 4.473 | 4.483 | 31,469 | -0.13(-2.76%) |
Sep 29, 2006 | 4.422 | 4.610 | 4.398 | 4.610 | 417,706 | +0.17(+3.81%) |
Sep 28, 2006 | 4.544 | 4.544 | 4.398 | 4.440 | 105,509 | -0.15(-3.18%) |
Sep 27, 2006 | 4.600 | 4.643 | 4.544 | 4.586 | 25,464 | -0.06(-1.32%) |
Sep 26, 2006 | 4.657 | 4.694 | 4.516 | 4.647 | 60,088 | -0.05(-1.00%) |
Sep 25, 2006 | 4.657 | 4.704 | 4.582 | 4.694 | 76,552 | +0.10(+2.15%) |
Sep 22, 2006 | 4.864 | 4.864 | 4.375 | 4.596 | 90,268 | -0.20(-4.12%) |
Sep 21, 2006 | 4.944 | 5.127 | 4.718 | 4.793 | 101,034 | -0.09(-1.92%) |
Sep 20, 2006 | 4.948 | 4.986 | 4.751 | 4.887 | 25,379 | -0.08(-1.61%) |
Sep 19, 2006 | 5.137 | 5.207 | 4.887 | 4.967 | 12,287 | -0.12(-2.40%) |
Sep 18, 2006 | 5.188 | 5.188 | 5.028 | 5.090 | 11,046 | -0.08(-1.55%) |
Sep 15, 2006 | 5.334 | 5.334 | 5.014 | 5.170 | 68,411 | -0.10(-1.96%) |
Sep 14, 2006 | 5.075 | 5.273 | 5.014 | 5.273 | 59,425 | +0.15(+2.84%) |
Sep 13, 2006 | 5.127 | 5.184 | 4.850 | 5.127 | 46,053 | +0.08(+1.49%) |
Sep 12, 2006 | 5.010 | 5.184 | 5.010 | 5.052 | 4,485 | +0.00(+0.00%) |
Sep 11, 2006 | 5.052 | 5.128 | 4.939 | 5.052 | 58,941 | +0.00(+0.09%) |
Sep 08, 2006 | 5.099 | 5.099 | 4.981 | 5.047 | 17,581 | -0.03(-0.56%) |
Sep 07, 2006 | 5.174 | 5.245 | 4.953 | 5.075 | 33,164 | -0.10(-1.91%) |
Sep 06, 2006 | 5.193 | 5.245 | 5.141 | 5.174 | 16,726 | +0.00(+0.09%) |
Sep 05, 2006 | 5.226 | 5.527 | 5.141 | 5.170 | 66,792 | +0.02(+0.46%) |