Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 4.895 | 4.895 | 4.895 | 4.895 | 0 | +0.00(+0.00%) |
Nov 29, 2006 | 4.855 | 4.895 | 4.855 | 4.895 | 1,484 | -0.06(-1.14%) |
Nov 28, 2006 | 4.952 | 4.952 | 4.952 | 4.952 | 0 | +0.00(+0.00%) |
Nov 27, 2006 | 5.061 | 5.061 | 4.952 | 4.952 | 7,916 | -0.11(-2.23%) |
Nov 24, 2006 | 5.065 | 5.065 | 5.065 | 5.065 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 5.065 | 5.065 | 5.065 | 5.065 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 5.065 | 5.065 | 5.065 | 5.065 | 247 | +0.01(+0.24%) |
Nov 20, 2006 | 5.049 | 5.053 | 5.033 | 5.053 | 2,350 | +0.08(+1.51%) |
Nov 17, 2006 | 4.978 | 4.978 | 4.978 | 4.978 | 1,236 | +0.03(+0.52%) |
Nov 16, 2006 | 4.961 | 4.964 | 4.948 | 4.952 | 3,364 | +0.00(+0.00%) |
Nov 15, 2006 | 4.952 | 4.956 | 4.952 | 4.952 | 4,712 | +0.00(+0.00%) |
Nov 14, 2006 | 4.952 | 4.952 | 4.952 | 4.952 | 437 | -0.03(-0.57%) |
Nov 13, 2006 | 4.932 | 4.980 | 4.932 | 4.980 | 9,702 | +0.03(+0.57%) |
Nov 10, 2006 | 4.952 | 4.952 | 4.952 | 4.952 | 0 | +0.00(+0.00%) |
Nov 09, 2006 | 4.952 | 4.952 | 4.952 | 4.952 | 0 | +0.00(+0.00%) |
Nov 08, 2006 | 4.952 | 4.952 | 4.952 | 4.952 | 0 | +0.00(+0.00%) |
Nov 07, 2006 | 4.952 | 5.012 | 4.952 | 4.952 | 3,463 | -0.11(-2.08%) |
Nov 06, 2006 | 5.449 | 5.449 | 5.053 | 5.057 | 10,630 | -0.12(-2.27%) |
Nov 03, 2006 | 5.174 | 5.174 | 5.174 | 5.174 | 0 | +0.00(+0.00%) |
Nov 02, 2006 | 5.033 | 5.215 | 5.033 | 5.174 | 989 | -0.06(-1.08%) |
Nov 01, 2006 | 5.190 | 5.251 | 5.190 | 5.231 | 13,667 | -0.15(-2.85%) |
Oct 31, 2006 | 5.384 | 5.384 | 5.384 | 5.384 | 494 | +0.39(+7.77%) |
Oct 30, 2006 | 4.932 | 4.996 | 4.932 | 4.996 | 494 | +0.06(+1.15%) |
Oct 27, 2006 | 4.661 | 4.940 | 4.661 | 4.940 | 1,731 | +0.17(+3.56%) |
Oct 26, 2006 | 4.770 | 4.770 | 4.770 | 4.770 | 48,457 | -0.02(-0.33%) |
Oct 25, 2006 | 4.786 | 4.932 | 4.786 | 4.786 | 12,863 | -0.13(-2.63%) |
Oct 24, 2006 | 4.964 | 4.964 | 4.851 | 4.915 | 2,117 | +0.11(+2.36%) |
Oct 23, 2006 | 5.182 | 5.182 | 4.685 | 4.802 | 10,481 | -0.17(-3.49%) |
Oct 20, 2006 | 4.976 | 5.206 | 4.976 | 4.976 | 4,460 | -0.08(-1.52%) |
Oct 19, 2006 | 5.053 | 5.053 | 5.053 | 5.053 | 0 | +0.00(+0.00%) |
Oct 18, 2006 | 5.053 | 5.057 | 5.053 | 5.053 | 1,484 | +0.01(+0.16%) |
Oct 17, 2006 | 5.043 | 5.049 | 5.043 | 5.045 | 3,055 | +0.01(+0.24%) |
Oct 16, 2006 | 5.033 | 5.033 | 5.033 | 5.033 | 494 | +0.00(+0.00%) |
Oct 13, 2006 | 4.980 | 5.033 | 4.976 | 5.033 | 1,731 | +0.04(+0.77%) |
Oct 12, 2006 | 4.960 | 5.012 | 4.960 | 4.994 | 76,441 | +0.02(+0.45%) |
Oct 11, 2006 | 5.041 | 5.041 | 4.972 | 4.972 | 52,450 | -0.11(-2.07%) |
Oct 10, 2006 | 5.198 | 5.198 | 5.073 | 5.077 | 30,180 | -0.13(-2.48%) |
Oct 09, 2006 | 5.186 | 5.255 | 5.174 | 5.206 | 3,463 | -0.09(-1.68%) |
Oct 06, 2006 | 5.295 | 5.299 | 5.295 | 5.295 | 2,473 | +0.00(+0.00%) |
Oct 05, 2006 | 5.295 | 5.295 | 5.295 | 5.295 | 0 | +0.00(+0.00%) |
Oct 04, 2006 | 5.301 | 5.301 | 5.053 | 5.295 | 9,902 | -0.13(-2.38%) |
Oct 03, 2006 | 5.012 | 5.425 | 5.012 | 5.425 | 680 | +0.41(+8.23%) |
Oct 02, 2006 | 5.021 | 5.021 | 5.012 | 5.012 | 20,780 | -0.02(-0.32%) |
Sep 29, 2006 | 5.012 | 5.134 | 4.911 | 5.029 | 16,579 | -0.02(-0.40%) |
Sep 28, 2006 | 4.919 | 5.049 | 4.919 | 5.049 | 2,102 | +0.11(+2.13%) |
Sep 27, 2006 | 4.936 | 4.952 | 4.936 | 4.944 | 2,721 | -0.01(-0.16%) |
Sep 26, 2006 | 4.822 | 5.000 | 4.822 | 4.952 | 30,920 | +0.01(+0.16%) |
Sep 25, 2006 | 4.855 | 4.944 | 4.693 | 4.944 | 13,363 | +0.05(+1.07%) |
Sep 22, 2006 | 4.936 | 4.936 | 4.851 | 4.891 | 5,484 | -0.04(-0.90%) |
Sep 21, 2006 | 4.936 | 4.936 | 4.936 | 4.936 | 2,226 | -0.12(-2.32%) |
Sep 20, 2006 | 5.053 | 5.053 | 5.053 | 5.053 | 0 | +0.00(+0.00%) |
Sep 19, 2006 | 5.016 | 5.053 | 5.016 | 5.053 | 3,463 | +0.02(+0.48%) |
Sep 18, 2006 | 4.984 | 5.065 | 4.984 | 5.029 | 15,436 | -0.06(-1.27%) |
Sep 15, 2006 | 5.037 | 5.093 | 5.037 | 5.093 | 2,721 | +0.06(+1.29%) |
Sep 14, 2006 | 5.029 | 5.037 | 5.029 | 5.029 | 1,830 | -0.11(-2.12%) |
Sep 13, 2006 | 5.130 | 5.174 | 5.130 | 5.138 | 177,428 | +0.08(+1.68%) |
Sep 12, 2006 | 5.041 | 5.061 | 5.032 | 5.053 | 12,369 | -0.06(-1.19%) |
Sep 11, 2006 | 5.037 | 5.134 | 5.033 | 5.114 | 9,400 | -0.08(-1.56%) |
Sep 08, 2006 | 5.194 | 5.194 | 5.190 | 5.194 | 13,111 | +0.06(+1.18%) |
Sep 07, 2006 | 5.134 | 5.134 | 5.114 | 5.134 | 65,804 | -0.04(-0.78%) |
Sep 06, 2006 | 5.146 | 5.174 | 5.146 | 5.174 | 55,908 | +0.03(+0.55%) |
Sep 05, 2006 | 5.154 | 5.154 | 5.146 | 5.146 | 51,537 | -0.01(-0.16%) |