Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.173 | 5.213 | 4.960 | 4.980 | 382,719 | -0.18(-3.51%) |
Nov 29, 2006 | 5.373 | 5.490 | 5.127 | 5.161 | 304,952 | -0.18(-3.32%) |
Nov 28, 2006 | 5.225 | 5.484 | 5.206 | 5.338 | 151,509 | +0.07(+1.39%) |
Nov 27, 2006 | 5.457 | 5.513 | 5.234 | 5.265 | 129,218 | -0.23(-4.10%) |
Nov 24, 2006 | 5.480 | 5.563 | 5.434 | 5.490 | 36,962 | +0.02(+0.34%) |
Nov 22, 2006 | 5.405 | 5.492 | 5.315 | 5.471 | 240,475 | +0.05(+1.00%) |
Nov 21, 2006 | 5.386 | 5.442 | 5.350 | 5.417 | 130,556 | +0.01(+0.27%) |
Nov 20, 2006 | 5.396 | 5.450 | 5.388 | 5.402 | 125,913 | -0.01(-0.12%) |
Nov 17, 2006 | 5.457 | 5.513 | 5.296 | 5.409 | 76,817 | -0.08(-1.48%) |
Nov 16, 2006 | 5.350 | 5.500 | 5.315 | 5.490 | 145,903 | +0.14(+2.57%) |
Nov 15, 2006 | 5.250 | 5.366 | 5.236 | 5.352 | 68,678 | +0.09(+1.70%) |
Nov 14, 2006 | 5.294 | 5.294 | 5.144 | 5.263 | 328,946 | -0.04(-0.79%) |
Nov 13, 2006 | 5.088 | 5.304 | 5.088 | 5.304 | 109,022 | +0.20(+3.96%) |
Nov 10, 2006 | 5.098 | 5.121 | 5.042 | 5.102 | 125,410 | +0.03(+0.49%) |
Nov 09, 2006 | 5.113 | 5.113 | 5.056 | 5.077 | 163,173 | -0.01(-0.16%) |
Nov 08, 2006 | 5.065 | 5.194 | 5.060 | 5.086 | 126,800 | -0.02(-0.45%) |
Nov 07, 2006 | 5.002 | 5.146 | 4.962 | 5.108 | 79,176 | +0.09(+1.74%) |
Nov 06, 2006 | 4.869 | 5.094 | 4.869 | 5.021 | 229,856 | +0.16(+3.39%) |
Nov 03, 2006 | 5.013 | 5.075 | 4.835 | 4.856 | 311,201 | -0.13(-2.59%) |
Nov 02, 2006 | 5.096 | 5.117 | 4.919 | 4.985 | 237,386 | -0.13(-2.45%) |
Nov 01, 2006 | 5.290 | 5.386 | 5.102 | 5.111 | 202,025 | -0.17(-3.20%) |
Oct 31, 2006 | 5.350 | 5.469 | 5.244 | 5.279 | 191,570 | -0.10(-1.86%) |
Oct 30, 2006 | 5.371 | 5.405 | 5.252 | 5.380 | 206,999 | -0.03(-0.62%) |
Oct 27, 2006 | 5.323 | 5.438 | 5.263 | 5.413 | 391,874 | +0.06(+1.13%) |
Oct 26, 2006 | 5.317 | 5.377 | 5.256 | 5.352 | 321,858 | +0.11(+2.07%) |
Oct 25, 2006 | 5.021 | 5.286 | 5.021 | 5.244 | 287,864 | +0.23(+4.62%) |
Oct 24, 2006 | 5.146 | 5.156 | 4.942 | 5.013 | 236,029 | -0.13(-2.51%) |
Oct 23, 2006 | 5.300 | 5.300 | 5.113 | 5.142 | 138,191 | -0.20(-3.82%) |
Oct 20, 2006 | 5.202 | 5.354 | 5.198 | 5.346 | 258,253 | +0.13(+2.56%) |
Oct 19, 2006 | 5.238 | 5.313 | 5.171 | 5.213 | 172,185 | -0.03(-0.64%) |
Oct 18, 2006 | 5.434 | 5.467 | 5.244 | 5.246 | 262,838 | -0.18(-3.27%) |
Oct 17, 2006 | 5.473 | 5.473 | 5.367 | 5.423 | 278,871 | -0.09(-1.70%) |
Oct 16, 2006 | 5.396 | 5.538 | 5.396 | 5.517 | 182,443 | +0.11(+1.97%) |
Oct 13, 2006 | 5.417 | 5.427 | 5.369 | 5.411 | 213,392 | -0.04(-0.69%) |
Oct 12, 2006 | 5.329 | 5.448 | 5.275 | 5.448 | 148,790 | +0.16(+3.08%) |
Oct 11, 2006 | 5.338 | 5.417 | 5.252 | 5.286 | 268,958 | -0.02(-0.35%) |
Oct 10, 2006 | 5.254 | 5.336 | 5.204 | 5.304 | 115,093 | +0.08(+1.44%) |
Oct 09, 2006 | 5.194 | 5.229 | 5.173 | 5.229 | 178,113 | +0.05(+1.05%) |
Oct 06, 2006 | 5.171 | 5.202 | 5.075 | 5.175 | 88,917 | -0.03(-0.64%) |
Oct 05, 2006 | 5.256 | 5.292 | 5.069 | 5.209 | 133,735 | -0.06(-1.23%) |
Oct 04, 2006 | 5.063 | 5.300 | 5.046 | 5.273 | 259,102 | +0.18(+3.56%) |
Oct 03, 2006 | 5.067 | 5.138 | 4.977 | 5.092 | 413,106 | -0.00(-0.04%) |
Oct 02, 2006 | 5.215 | 5.234 | 5.000 | 5.094 | 260,905 | -0.13(-2.51%) |
Sep 29, 2006 | 5.190 | 5.313 | 5.154 | 5.225 | 365,582 | +0.05(+0.93%) |
Sep 28, 2006 | 5.273 | 5.275 | 5.140 | 5.177 | 265,706 | -0.03(-0.56%) |
Sep 27, 2006 | 5.317 | 5.317 | 5.184 | 5.206 | 301,767 | -0.15(-2.73%) |
Sep 26, 2006 | 5.340 | 5.398 | 5.234 | 5.352 | 386,579 | -0.01(-0.27%) |
Sep 25, 2006 | 5.361 | 5.467 | 5.271 | 5.367 | 473,751 | -0.01(-0.16%) |
Sep 22, 2006 | 5.544 | 5.546 | 5.265 | 5.375 | 199,416 | -0.22(-3.99%) |
Sep 21, 2006 | 5.567 | 5.763 | 5.425 | 5.598 | 287,926 | +0.06(+1.17%) |
Sep 20, 2006 | 5.423 | 5.690 | 5.423 | 5.534 | 307,829 | +0.16(+2.91%) |
Sep 19, 2006 | 5.334 | 5.419 | 5.250 | 5.377 | 129,970 | +0.03(+0.47%) |
Sep 18, 2006 | 5.332 | 5.678 | 5.319 | 5.352 | 307,743 | -0.04(-0.73%) |
Sep 15, 2006 | 5.336 | 5.400 | 5.223 | 5.392 | 330,629 | +0.10(+1.81%) |
Sep 14, 2006 | 5.588 | 5.588 | 5.282 | 5.296 | 328,495 | -0.32(-5.75%) |
Sep 13, 2006 | 5.063 | 5.736 | 5.063 | 5.619 | 467,756 | +0.54(+10.63%) |
Sep 12, 2006 | 5.033 | 5.119 | 4.958 | 5.079 | 528,957 | +0.03(+0.66%) |
Sep 11, 2006 | 5.138 | 5.175 | 4.960 | 5.046 | 543,849 | -0.09(-1.67%) |
Sep 08, 2006 | 5.081 | 5.152 | 5.067 | 5.131 | 269,999 | +0.04(+0.86%) |
Sep 07, 2006 | 5.329 | 5.421 | 5.052 | 5.088 | 229,247 | -0.25(-4.61%) |
Sep 06, 2006 | 5.409 | 5.578 | 5.334 | 5.334 | 270,104 | -0.09(-1.65%) |
Sep 05, 2006 | 5.386 | 5.432 | 5.286 | 5.423 | 177,993 | +0.02(+0.31%) |