Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 5.579 | 5.642 | 5.574 | 5.611 | 116,697 | +0.02(+0.37%) |
Dec 28, 2006 | 5.564 | 5.590 | 5.543 | 5.590 | 92,353 | +0.03(+0.47%) |
Dec 27, 2006 | 5.585 | 5.600 | 5.559 | 5.564 | 101,434 | -0.01(-0.09%) |
Dec 26, 2006 | 5.533 | 5.595 | 5.517 | 5.569 | 126,164 | +0.03(+0.47%) |
Dec 22, 2006 | 5.517 | 5.548 | 5.517 | 5.543 | 62,792 | +0.01(+0.09%) |
Dec 21, 2006 | 5.523 | 5.554 | 5.517 | 5.538 | 62,019 | +0.02(+0.38%) |
Dec 20, 2006 | 5.548 | 5.585 | 5.517 | 5.517 | 237,452 | -0.06(-1.11%) |
Dec 19, 2006 | 5.579 | 5.590 | 5.548 | 5.579 | 76,703 | +0.01(+0.09%) |
Dec 18, 2006 | 5.590 | 5.611 | 5.554 | 5.574 | 108,969 | -0.01(-0.09%) |
Dec 15, 2006 | 5.554 | 5.616 | 5.554 | 5.579 | 62,792 | +0.02(+0.28%) |
Dec 14, 2006 | 5.548 | 5.611 | 5.538 | 5.564 | 161,908 | -0.01(-0.09%) |
Dec 13, 2006 | 5.699 | 5.699 | 5.564 | 5.569 | 98,729 | -0.15(-2.62%) |
Dec 12, 2006 | 5.724 | 5.745 | 5.699 | 5.719 | 73,998 | -0.01(-0.09%) |
Dec 11, 2006 | 5.719 | 5.740 | 5.699 | 5.724 | 45,790 | +0.03(+0.45%) |
Dec 08, 2006 | 5.709 | 5.719 | 5.693 | 5.699 | 89,262 | +0.01(+0.09%) |
Dec 07, 2006 | 5.704 | 5.730 | 5.693 | 5.693 | 31,106 | -0.02(-0.27%) |
Dec 06, 2006 | 5.730 | 5.771 | 5.704 | 5.709 | 110,708 | -0.07(-1.25%) |
Dec 05, 2006 | 5.787 | 5.823 | 5.750 | 5.781 | 99,115 | -0.01(-0.09%) |
Dec 04, 2006 | 5.766 | 5.787 | 5.750 | 5.787 | 79,408 | +0.04(+0.72%) |
Dec 01, 2006 | 5.781 | 5.787 | 5.735 | 5.745 | 72,452 | -0.01(-0.18%) |
Nov 30, 2006 | 5.740 | 5.787 | 5.740 | 5.755 | 52,552 | -0.02(-0.27%) |
Nov 29, 2006 | 5.745 | 5.781 | 5.745 | 5.771 | 35,357 | +0.03(+0.54%) |
Nov 28, 2006 | 5.740 | 5.750 | 5.719 | 5.740 | 45,403 | +0.02(+0.27%) |
Nov 27, 2006 | 5.719 | 5.735 | 5.699 | 5.724 | 101,820 | -0.02(-0.36%) |
Nov 24, 2006 | 5.766 | 5.776 | 5.745 | 5.745 | 32,845 | -0.01(-0.18%) |
Nov 22, 2006 | 5.714 | 5.761 | 5.714 | 5.755 | 47,915 | +0.00(+0.00%) |
Nov 21, 2006 | 5.745 | 5.755 | 5.709 | 5.755 | 58,348 | +0.02(+0.36%) |
Nov 20, 2006 | 5.740 | 5.771 | 5.730 | 5.735 | 51,779 | +0.00(+0.00%) |
Nov 17, 2006 | 5.838 | 5.838 | 5.719 | 5.735 | 97,956 | -0.07(-1.16%) |
Nov 16, 2006 | 5.812 | 5.823 | 5.792 | 5.802 | 49,461 | +0.02(+0.27%) |
Nov 15, 2006 | 5.823 | 5.833 | 5.776 | 5.787 | 50,620 | -0.02(-0.27%) |
Nov 14, 2006 | 5.781 | 5.812 | 5.781 | 5.802 | 31,106 | +0.03(+0.54%) |
Nov 13, 2006 | 5.807 | 5.818 | 5.745 | 5.771 | 90,034 | +0.00(+0.00%) |
Nov 10, 2006 | 5.745 | 5.792 | 5.745 | 5.771 | 31,879 | -0.04(-0.62%) |
Nov 09, 2006 | 5.761 | 5.812 | 5.750 | 5.807 | 73,805 | +0.06(+1.08%) |
Nov 08, 2006 | 5.745 | 5.761 | 5.719 | 5.745 | 46,176 | -0.02(-0.36%) |
Nov 07, 2006 | 5.745 | 5.766 | 5.714 | 5.766 | 42,119 | +0.03(+0.54%) |
Nov 06, 2006 | 5.719 | 5.740 | 5.667 | 5.735 | 69,168 | +0.02(+0.36%) |
Nov 03, 2006 | 5.730 | 5.735 | 5.709 | 5.714 | 26,083 | -0.02(-0.36%) |
Nov 02, 2006 | 5.735 | 5.740 | 5.704 | 5.735 | 29,947 | +0.00(+0.00%) |
Nov 01, 2006 | 5.724 | 5.735 | 5.704 | 5.735 | 86,170 | +0.05(+0.82%) |
Oct 31, 2006 | 5.667 | 5.693 | 5.636 | 5.688 | 83,272 | +0.03(+0.55%) |
Oct 30, 2006 | 5.631 | 5.667 | 5.626 | 5.657 | 65,497 | +0.02(+0.28%) |
Oct 27, 2006 | 5.683 | 5.683 | 5.636 | 5.642 | 61,633 | -0.01(-0.18%) |
Oct 26, 2006 | 5.595 | 5.667 | 5.564 | 5.652 | 261,989 | +0.10(+1.87%) |
Oct 25, 2006 | 5.538 | 5.548 | 5.517 | 5.548 | 74,191 | +0.02(+0.37%) |
Oct 24, 2006 | 5.512 | 5.528 | 5.502 | 5.528 | 51,972 | +0.02(+0.28%) |
Oct 23, 2006 | 5.512 | 5.528 | 5.486 | 5.512 | 44,051 | -0.02(-0.37%) |
Oct 20, 2006 | 5.486 | 5.538 | 5.486 | 5.533 | 69,361 | +0.01(+0.19%) |
Oct 19, 2006 | 5.497 | 5.533 | 5.486 | 5.523 | 93,319 | +0.03(+0.57%) |
Oct 18, 2006 | 5.517 | 5.548 | 5.455 | 5.491 | 142,780 | -0.03(-0.56%) |
Oct 17, 2006 | 5.538 | 5.554 | 5.491 | 5.523 | 146,451 | -0.02(-0.28%) |
Oct 16, 2006 | 5.497 | 5.543 | 5.497 | 5.538 | 65,690 | +0.05(+0.94%) |
Oct 13, 2006 | 5.569 | 5.595 | 5.486 | 5.486 | 42,505 | -0.10(-1.85%) |
Oct 12, 2006 | 5.590 | 5.621 | 5.569 | 5.590 | 22,025 | -0.03(-0.55%) |
Oct 11, 2006 | 5.642 | 5.657 | 5.605 | 5.621 | 31,879 | -0.02(-0.28%) |
Oct 10, 2006 | 5.693 | 5.693 | 5.605 | 5.636 | 37,675 | -0.03(-0.46%) |
Oct 09, 2006 | 5.631 | 5.667 | 5.616 | 5.662 | 64,145 | -0.01(-0.18%) |
Oct 06, 2006 | 5.657 | 5.683 | 5.657 | 5.673 | 13,717 | +0.01(+0.18%) |
Oct 05, 2006 | 5.693 | 5.693 | 5.657 | 5.662 | 39,221 | -0.01(-0.09%) |
Oct 04, 2006 | 5.714 | 5.735 | 5.647 | 5.667 | 88,875 | -0.05(-0.82%) |
Oct 03, 2006 | 5.704 | 5.730 | 5.673 | 5.714 | 71,680 | +0.04(+0.64%) |