Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 5.650 | 5.650 | 5.500 | 5.620 | 350,788 | -0.03(-0.53%) |
Dec 28, 2006 | 5.650 | 5.650 | 5.550 | 5.650 | 405,243 | +0.08(+1.44%) |
Dec 27, 2006 | 5.610 | 5.610 | 5.430 | 5.570 | 241,371 | +0.06(+1.09%) |
Dec 26, 2006 | 5.430 | 5.550 | 5.400 | 5.510 | 138,018 | +0.00(+0.00%) |
Dec 22, 2006 | 5.430 | 5.550 | 5.400 | 5.510 | 138,018 | +0.04(+0.73%) |
Dec 21, 2006 | 5.660 | 5.660 | 5.420 | 5.470 | 701,155 | -0.19(-3.36%) |
Dec 20, 2006 | 5.600 | 5.740 | 5.600 | 5.660 | 1,188,833 | +0.10(+1.80%) |
Dec 19, 2006 | 5.390 | 5.590 | 5.200 | 5.560 | 533,766 | +0.17(+3.15%) |
Dec 18, 2006 | 5.400 | 5.600 | 5.370 | 5.390 | 650,973 | +0.10(+1.89%) |
Dec 15, 2006 | 5.410 | 5.580 | 5.290 | 5.290 | 518,533 | -0.27(-4.86%) |
Dec 14, 2006 | 5.490 | 5.570 | 5.400 | 5.560 | 763,338 | +0.14(+2.58%) |
Dec 13, 2006 | 5.300 | 5.480 | 5.200 | 5.420 | 673,587 | +0.07(+1.31%) |
Dec 12, 2006 | 5.470 | 5.480 | 5.090 | 5.350 | 748,235 | -0.12(-2.19%) |
Dec 11, 2006 | 5.490 | 5.570 | 5.400 | 5.470 | 663,896 | -0.09(-1.62%) |
Dec 08, 2006 | 5.560 | 5.640 | 5.400 | 5.560 | 624,393 | -0.04(-0.71%) |
Dec 07, 2006 | 5.820 | 5.820 | 5.430 | 5.600 | 2,305,029 | -0.20(-3.45%) |
Dec 06, 2006 | 5.450 | 5.840 | 5.360 | 5.800 | 2,717,197 | +0.35(+6.42%) |
Dec 05, 2006 | 5.450 | 5.570 | 5.450 | 5.450 | 772,145 | -0.04(-0.73%) |
Dec 04, 2006 | 5.550 | 5.550 | 5.410 | 5.490 | 384,388 | -0.11(-1.96%) |
Dec 01, 2006 | 5.500 | 5.600 | 5.400 | 5.600 | 293,907 | +0.07(+1.27%) |
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%) |