Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6.292 | 6.367 | 6.191 | 6.317 | 5,562 | +0.42(+7.17%) |
Nov 29, 2006 | 5.693 | 5.944 | 5.693 | 5.894 | 17,364 | +0.46(+8.43%) |
Nov 28, 2006 | 5.325 | 5.436 | 5.325 | 5.436 | 1,801 | +0.20(+3.85%) |
Nov 27, 2006 | 5.315 | 5.315 | 5.235 | 5.235 | 1,221 | -0.05(-0.95%) |
Nov 24, 2006 | 5.285 | 5.285 | 5.285 | 5.285 | 1,194 | -0.15(-2.78%) |
Nov 22, 2006 | 5.285 | 5.436 | 5.285 | 5.436 | 10,927 | +0.08(+1.41%) |
Nov 21, 2006 | 5.361 | 5.361 | 5.285 | 5.361 | 993 | +0.18(+3.40%) |
Nov 20, 2006 | 5.159 | 5.350 | 5.159 | 5.184 | 26,860 | +0.13(+2.55%) |
Nov 17, 2006 | 5.056 | 5.056 | 5.056 | 5.056 | 0 | +0.00(+0.00%) |
Nov 16, 2006 | 5.056 | 5.056 | 5.056 | 5.056 | 198 | -0.10(-2.01%) |
Nov 15, 2006 | 5.164 | 5.285 | 5.159 | 5.159 | 1,277 | -0.18(-3.30%) |
Nov 14, 2006 | 5.335 | 5.371 | 5.335 | 5.335 | 2,276 | +0.10(+1.92%) |
Nov 13, 2006 | 5.235 | 5.376 | 5.235 | 5.235 | 7,450 | +0.10(+1.96%) |
Nov 10, 2006 | 5.134 | 5.134 | 5.134 | 5.134 | 0 | +0.00(+0.00%) |
Nov 09, 2006 | 5.174 | 5.174 | 5.134 | 5.134 | 596 | +0.01(+0.10%) |
Nov 08, 2006 | 5.129 | 5.129 | 5.129 | 5.129 | 0 | +0.00(+0.00%) |
Nov 07, 2006 | 5.179 | 5.179 | 5.033 | 5.129 | 6,814 | -0.05(-0.97%) |
Nov 06, 2006 | 5.038 | 5.210 | 5.038 | 5.179 | 3,447 | +0.27(+5.43%) |
Nov 03, 2006 | 5.033 | 5.033 | 4.913 | 4.913 | 3,037 | -0.21(-4.09%) |
Nov 02, 2006 | 5.122 | 5.122 | 5.122 | 5.122 | 596 | -0.04(-0.72%) |
Nov 01, 2006 | 5.275 | 5.275 | 5.159 | 5.159 | 4,172 | -0.09(-1.63%) |
Oct 31, 2006 | 4.983 | 5.245 | 4.983 | 5.245 | 1,194 | +0.04(+0.68%) |
Oct 30, 2006 | 5.084 | 5.210 | 5.084 | 5.210 | 794 | +0.09(+1.67%) |
Oct 27, 2006 | 5.124 | 5.124 | 5.124 | 5.124 | 0 | +0.00(+0.00%) |
Oct 26, 2006 | 5.043 | 5.134 | 5.043 | 5.124 | 6,597 | +0.13(+2.62%) |
Oct 25, 2006 | 4.852 | 4.993 | 4.852 | 4.993 | 11,235 | +0.17(+3.55%) |
Oct 24, 2006 | 4.822 | 4.832 | 4.822 | 4.822 | 1,589 | +0.04(+0.84%) |
Oct 23, 2006 | 4.782 | 4.782 | 4.782 | 4.782 | 1,589 | -0.03(-0.52%) |
Oct 20, 2006 | 4.842 | 4.842 | 4.807 | 4.807 | 993 | -0.10(-1.95%) |
Oct 19, 2006 | 4.807 | 4.902 | 4.807 | 4.902 | 1,629 | -0.01(-0.10%) |
Oct 18, 2006 | 4.807 | 4.908 | 4.807 | 4.908 | 4,043 | +0.10(+2.09%) |
Oct 17, 2006 | 4.807 | 4.857 | 4.807 | 4.807 | 4,535 | -0.01(-0.10%) |
Oct 16, 2006 | 4.731 | 4.812 | 4.731 | 4.812 | 14,767 | +0.01(+0.10%) |
Oct 13, 2006 | 4.857 | 4.908 | 4.797 | 4.807 | 6,357 | -0.05(-0.93%) |
Oct 12, 2006 | 4.832 | 4.867 | 4.817 | 4.852 | 90,802 | +0.12(+2.55%) |
Oct 11, 2006 | 4.731 | 4.731 | 4.731 | 4.731 | 993 | -0.10(-2.08%) |
Oct 10, 2006 | 4.686 | 4.832 | 4.686 | 4.832 | 1,887 | -0.12(-2.44%) |
Oct 09, 2006 | 4.736 | 4.953 | 4.736 | 4.953 | 794 | +0.14(+2.93%) |
Oct 06, 2006 | 4.741 | 4.812 | 4.741 | 4.812 | 1,648 | -0.15(-2.94%) |
Oct 05, 2006 | 5.018 | 5.018 | 4.958 | 4.958 | 3,095 | +0.12(+2.39%) |
Oct 04, 2006 | 4.651 | 4.842 | 4.651 | 4.842 | 3,178 | +0.11(+2.34%) |
Oct 03, 2006 | 4.530 | 4.832 | 4.530 | 4.731 | 9,582 | -0.18(-3.59%) |
Oct 02, 2006 | 4.908 | 4.908 | 4.908 | 4.908 | 0 | +0.00(+0.00%) |
Sep 29, 2006 | 4.908 | 4.983 | 4.882 | 4.908 | 1,402 | -0.09(-1.71%) |
Sep 28, 2006 | 4.852 | 5.013 | 4.852 | 4.993 | 794 | +0.06(+1.22%) |
Sep 27, 2006 | 4.933 | 4.933 | 4.933 | 4.933 | 0 | +0.00(+0.00%) |
Sep 26, 2006 | 4.882 | 4.988 | 4.862 | 4.933 | 3,377 | +0.05(+1.03%) |
Sep 25, 2006 | 4.882 | 4.882 | 4.882 | 4.882 | 3,764 | -0.08(-1.52%) |
Sep 22, 2006 | 4.933 | 5.028 | 4.933 | 4.958 | 4,162 | +0.11(+2.30%) |
Sep 21, 2006 | 5.109 | 5.109 | 4.847 | 4.847 | 11,459 | -0.18(-3.62%) |
Sep 20, 2006 | 5.028 | 5.028 | 4.947 | 5.028 | 4,207 | +0.06(+1.11%) |
Sep 19, 2006 | 5.431 | 5.431 | 4.892 | 4.973 | 52,412 | +0.15(+3.13%) |
Sep 18, 2006 | 5.003 | 5.043 | 4.782 | 4.822 | 14,316 | -0.11(-2.24%) |
Sep 15, 2006 | 5.023 | 5.023 | 4.933 | 4.933 | 2,582 | -0.09(-1.80%) |
Sep 14, 2006 | 4.933 | 5.028 | 4.933 | 5.023 | 2,290 | +0.29(+6.17%) |
Sep 13, 2006 | 4.681 | 4.731 | 4.656 | 4.731 | 3,381 | +0.13(+2.73%) |
Sep 12, 2006 | 4.676 | 4.686 | 4.580 | 4.606 | 98,953 | -0.33(-6.73%) |
Sep 11, 2006 | 4.933 | 5.033 | 4.933 | 4.938 | 5,336 | +0.11(+2.19%) |
Sep 08, 2006 | 4.933 | 4.933 | 4.832 | 4.832 | 4,976 | -0.09(-1.84%) |
Sep 07, 2006 | 4.910 | 4.923 | 4.910 | 4.923 | 3,973 | -0.02(-0.41%) |
Sep 06, 2006 | 4.983 | 4.983 | 4.928 | 4.943 | 1,390 | -0.15(-2.97%) |
Sep 05, 2006 | 5.184 | 5.235 | 5.033 | 5.094 | 5,701 | -0.29(-5.42%) |