Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.740 | 5.750 | 5.450 | 5.530 | 1,007,731 | -0.10(-1.78%) |
Nov 29, 2006 | 5.400 | 5.780 | 5.340 | 5.630 | 1,606,771 | +0.24(+4.45%) |
Nov 28, 2006 | 5.340 | 5.400 | 5.250 | 5.390 | 514,396 | -0.03(-0.55%) |
Nov 27, 2006 | 5.690 | 5.690 | 5.290 | 5.420 | 1,274,386 | -0.18(-3.21%) |
Nov 24, 2006 | 5.350 | 5.850 | 5.350 | 5.600 | 2,257,926 | +0.42(+8.11%) |
Nov 22, 2006 | 5.390 | 5.390 | 5.050 | 5.180 | 2,079,707 | -0.10(-1.89%) |
Nov 21, 2006 | 5.190 | 5.420 | 5.000 | 5.280 | 3,805,529 | +0.45(+9.32%) |
Nov 20, 2006 | 4.850 | 4.920 | 4.750 | 4.830 | 718,234 | -0.12(-2.42%) |
Nov 17, 2006 | 4.650 | 4.950 | 4.520 | 4.950 | 740,482 | +0.26(+5.54%) |
Nov 16, 2006 | 4.660 | 4.900 | 4.630 | 4.690 | 876,337 | +0.04(+0.86%) |
Nov 15, 2006 | 4.600 | 4.750 | 4.490 | 4.650 | 604,485 | +0.05(+1.09%) |
Nov 14, 2006 | 4.630 | 4.830 | 4.520 | 4.600 | 997,087 | -0.07(-1.50%) |
Nov 13, 2006 | 4.840 | 4.850 | 4.440 | 4.670 | 901,794 | -0.19(-3.91%) |
Nov 10, 2006 | 4.950 | 4.950 | 4.670 | 4.860 | 1,054,249 | -0.10(-2.02%) |
Nov 09, 2006 | 5.010 | 5.050 | 4.890 | 4.960 | 1,234,433 | -0.05(-1.00%) |
Nov 08, 2006 | 4.900 | 5.080 | 4.810 | 5.010 | 1,461,782 | +0.11(+2.24%) |
Nov 07, 2006 | 5.070 | 5.090 | 4.800 | 4.900 | 1,248,657 | -0.14(-2.78%) |
Nov 06, 2006 | 4.790 | 5.080 | 4.760 | 5.040 | 2,896,259 | +0.29(+6.11%) |
Nov 03, 2006 | 4.730 | 4.790 | 4.620 | 4.750 | 1,867,635 | +0.06(+1.28%) |
Nov 02, 2006 | 4.300 | 4.690 | 4.280 | 4.690 | 1,535,417 | +0.34(+7.82%) |
Nov 01, 2006 | 4.370 | 4.370 | 4.260 | 4.350 | 347,567 | +0.00(+0.00%) |
Oct 31, 2006 | 4.550 | 4.550 | 4.330 | 4.350 | 451,888 | -0.20(-4.40%) |
Oct 30, 2006 | 4.250 | 4.650 | 4.230 | 4.550 | 1,411,598 | +0.32(+7.57%) |
Oct 27, 2006 | 4.200 | 4.260 | 4.110 | 4.230 | 731,318 | -0.05(-1.17%) |
Oct 26, 2006 | 4.330 | 4.330 | 4.100 | 4.280 | 1,460,051 | -0.05(-1.15%) |
Oct 25, 2006 | 4.370 | 4.390 | 4.240 | 4.330 | 1,653,066 | -0.07(-1.59%) |
Oct 24, 2006 | 4.400 | 4.480 | 4.250 | 4.400 | 3,445,415 | +0.18(+4.27%) |
Oct 23, 2006 | 3.820 | 4.250 | 3.820 | 4.220 | 1,722,294 | +0.37(+9.61%) |
Oct 20, 2006 | 3.780 | 3.930 | 3.710 | 3.850 | 225,818 | +0.05(+1.32%) |
Oct 19, 2006 | 3.650 | 3.800 | 3.640 | 3.800 | 270,787 | +0.16(+4.40%) |
Oct 18, 2006 | 3.790 | 3.790 | 3.610 | 3.640 | 278,200 | -0.09(-2.41%) |
Oct 17, 2006 | 3.750 | 3.780 | 3.620 | 3.730 | 377,374 | -0.01(-0.27%) |
Oct 16, 2006 | 3.610 | 3.740 | 3.550 | 3.740 | 396,546 | +0.19(+5.35%) |
Oct 13, 2006 | 3.560 | 3.670 | 3.520 | 3.550 | 320,774 | +0.05(+1.43%) |
Oct 12, 2006 | 3.500 | 3.570 | 3.450 | 3.500 | 185,364 | -0.04(-1.13%) |
Oct 11, 2006 | 3.550 | 3.630 | 3.420 | 3.540 | 270,377 | -0.04(-1.12%) |
Oct 10, 2006 | 3.630 | 3.650 | 3.500 | 3.580 | 665,186 | -0.02(-0.56%) |
Oct 09, 2006 | 3.480 | 3.620 | 3.420 | 3.600 | 176,940 | +0.00(+0.00%) |
Oct 06, 2006 | 3.480 | 3.620 | 3.420 | 3.600 | 176,940 | +0.12(+3.45%) |
Oct 05, 2006 | 3.400 | 3.480 | 3.370 | 3.480 | 432,025 | +0.10(+2.96%) |
Oct 04, 2006 | 3.540 | 3.540 | 3.320 | 3.380 | 1,544,499 | -0.05(-1.46%) |
Oct 03, 2006 | 3.600 | 3.740 | 3.400 | 3.430 | 1,874,028 | -0.03(-0.87%) |
Oct 02, 2006 | 3.500 | 3.500 | 3.400 | 3.460 | 237,684 | +0.01(+0.29%) |
Sep 29, 2006 | 3.470 | 3.500 | 3.450 | 3.450 | 440,559 | -0.03(-0.86%) |
Sep 28, 2006 | 3.470 | 3.500 | 3.400 | 3.480 | 273,931 | +0.01(+0.29%) |
Sep 27, 2006 | 3.450 | 3.520 | 3.340 | 3.470 | 333,470 | +0.02(+0.58%) |
Sep 26, 2006 | 3.340 | 3.450 | 3.330 | 3.450 | 267,880 | +0.05(+1.47%) |
Sep 25, 2006 | 3.590 | 3.590 | 3.310 | 3.400 | 403,200 | -0.20(-5.56%) |
Sep 22, 2006 | 3.590 | 3.600 | 3.460 | 3.600 | 1,084,102 | +0.10(+2.86%) |
Sep 21, 2006 | 3.450 | 3.550 | 3.430 | 3.500 | 506,338 | +0.05(+1.45%) |
Sep 20, 2006 | 3.350 | 3.500 | 3.350 | 3.450 | 569,514 | +0.05(+1.47%) |
Sep 19, 2006 | 3.470 | 3.500 | 3.380 | 3.400 | 263,979 | -0.09(-2.58%) |
Sep 18, 2006 | 3.670 | 3.670 | 3.420 | 3.490 | 396,838 | -0.20(-5.42%) |
Sep 15, 2006 | 3.370 | 3.690 | 3.370 | 3.690 | 460,759 | +0.35(+10.48%) |
Sep 14, 2006 | 3.490 | 3.490 | 3.300 | 3.340 | 176,406 | -0.12(-3.47%) |
Sep 13, 2006 | 3.470 | 3.500 | 3.400 | 3.460 | 118,185 | +0.06(+1.76%) |
Sep 12, 2006 | 3.390 | 3.560 | 3.390 | 3.400 | 351,191 | -0.01(-0.29%) |
Sep 11, 2006 | 3.580 | 3.610 | 3.350 | 3.410 | 303,767 | -0.22(-6.06%) |
Sep 08, 2006 | 3.810 | 3.840 | 3.580 | 3.630 | 196,501 | -0.17(-4.47%) |
Sep 06, 2006 | 3.950 | 3.950 | 3.750 | 3.800 | 3,159,189 | -0.09(-2.31%) |
Sep 05, 2006 | 3.740 | 3.890 | 3.700 | 3.890 | 521,452 | +0.22(+5.99%) |