Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 5.478 | 5.565 | 5.350 | 5.356 | 1,240,970 | -0.13(-2.46%) |
Dec 28, 2006 | 5.527 | 5.562 | 5.457 | 5.491 | 630,920 | -0.03(-0.53%) |
Dec 27, 2006 | 5.372 | 5.537 | 5.372 | 5.520 | 497,400 | +0.13(+2.45%) |
Dec 26, 2006 | 5.356 | 5.391 | 5.337 | 5.388 | 515,700 | +0.01(+0.11%) |
Dec 22, 2006 | 5.400 | 5.450 | 5.364 | 5.382 | 953,110 | -0.08(-1.48%) |
Dec 21, 2006 | 5.456 | 5.529 | 5.373 | 5.463 | 1,309,750 | +0.00(+0.04%) |
Dec 20, 2006 | 5.399 | 5.492 | 5.316 | 5.461 | 1,003,090 | +0.08(+1.51%) |
Dec 19, 2006 | 5.358 | 5.413 | 5.286 | 5.380 | 598,730 | -0.01(-0.24%) |
Dec 18, 2006 | 5.443 | 5.491 | 5.352 | 5.393 | 1,196,640 | -0.03(-0.50%) |
Dec 15, 2006 | 5.466 | 5.488 | 5.402 | 5.420 | 3,636,210 | -0.04(-0.75%) |
Dec 14, 2006 | 5.273 | 5.490 | 5.242 | 5.461 | 1,693,890 | +0.20(+3.80%) |
Dec 13, 2006 | 5.240 | 5.264 | 5.126 | 5.261 | 1,426,240 | +0.07(+1.33%) |
Dec 12, 2006 | 5.157 | 5.267 | 5.102 | 5.192 | 836,350 | +0.05(+0.99%) |
Dec 11, 2006 | 5.103 | 5.169 | 5.084 | 5.141 | 663,430 | +0.02(+0.47%) |
Dec 08, 2006 | 5.067 | 5.146 | 4.990 | 5.117 | 611,910 | +0.05(+0.93%) |
Dec 07, 2006 | 4.988 | 5.172 | 4.967 | 5.070 | 1,357,930 | +0.06(+1.20%) |
Dec 06, 2006 | 5.013 | 5.037 | 4.954 | 5.010 | 724,120 | -0.02(-0.34%) |
Dec 05, 2006 | 5.035 | 5.060 | 5.007 | 5.027 | 720,680 | +0.02(+0.34%) |
Dec 04, 2006 | 4.903 | 5.071 | 4.865 | 5.010 | 968,400 | +0.13(+2.71%) |
Dec 01, 2006 | 4.930 | 4.945 | 4.802 | 4.878 | 728,510 | -0.05(-1.07%) |
Nov 30, 2006 | 4.879 | 4.956 | 4.873 | 4.931 | 457,000 | +0.06(+1.29%) |
Nov 29, 2006 | 4.908 | 4.945 | 4.845 | 4.868 | 486,900 | +0.00(+0.10%) |
Nov 28, 2006 | 4.846 | 4.911 | 4.841 | 4.863 | 861,480 | -0.01(-0.31%) |
Nov 27, 2006 | 4.959 | 4.959 | 4.819 | 4.878 | 1,557,880 | -0.11(-2.17%) |
Nov 24, 2006 | 4.958 | 5.017 | 4.956 | 4.986 | 157,960 | -0.01(-0.22%) |
Nov 22, 2006 | 5.039 | 5.039 | 4.971 | 4.997 | 384,980 | -0.02(-0.44%) |
Nov 21, 2006 | 5.057 | 5.081 | 4.989 | 5.019 | 714,830 | -0.03(-0.55%) |
Nov 20, 2006 | 5.032 | 5.079 | 5.003 | 5.047 | 876,130 | -0.02(-0.36%) |
Nov 17, 2006 | 5.002 | 5.080 | 5.002 | 5.065 | 688,080 | +0.00(+0.06%) |
Nov 16, 2006 | 5.099 | 5.132 | 5.050 | 5.062 | 736,590 | -0.04(-0.84%) |
Nov 15, 2006 | 4.953 | 5.114 | 4.905 | 5.105 | 889,500 | +0.15(+2.94%) |
Nov 14, 2006 | 4.774 | 4.959 | 4.769 | 4.959 | 556,290 | +0.18(+3.88%) |
Nov 13, 2006 | 4.739 | 4.784 | 4.738 | 4.774 | 710,410 | +0.02(+0.40%) |
Nov 10, 2006 | 4.676 | 4.824 | 4.676 | 4.755 | 785,950 | +0.07(+1.47%) |
Nov 09, 2006 | 4.745 | 4.751 | 4.661 | 4.686 | 981,250 | -0.06(-1.35%) |
Nov 08, 2006 | 4.819 | 4.840 | 4.748 | 4.750 | 1,536,920 | -0.07(-1.39%) |
Nov 07, 2006 | 4.842 | 4.920 | 4.812 | 4.817 | 613,180 | -0.04(-0.84%) |
Nov 06, 2006 | 4.765 | 4.893 | 4.713 | 4.858 | 719,220 | +0.14(+2.88%) |
Nov 03, 2006 | 4.717 | 4.810 | 4.684 | 4.722 | 857,070 | +0.03(+0.58%) |
Nov 02, 2006 | 4.666 | 4.711 | 4.666 | 4.695 | 441,290 | +0.02(+0.43%) |
Nov 01, 2006 | 4.760 | 4.812 | 4.670 | 4.675 | 710,370 | -0.06(-1.27%) |
Oct 31, 2006 | 4.834 | 4.879 | 4.676 | 4.735 | 1,466,670 | -0.08(-1.66%) |
Oct 30, 2006 | 4.672 | 4.832 | 4.612 | 4.815 | 1,177,670 | +0.12(+2.47%) |
Oct 27, 2006 | 4.573 | 4.713 | 4.572 | 4.699 | 1,550,930 | +0.10(+2.26%) |
Oct 26, 2006 | 4.514 | 4.881 | 4.439 | 4.595 | 3,404,360 | +0.06(+1.32%) |
Oct 25, 2006 | 4.423 | 4.555 | 4.361 | 4.535 | 1,638,060 | +0.10(+2.23%) |
Oct 24, 2006 | 4.610 | 4.632 | 4.417 | 4.436 | 1,399,990 | -0.20(-4.36%) |
Oct 23, 2006 | 4.495 | 4.774 | 4.493 | 4.638 | 1,391,830 | +0.11(+2.38%) |
Oct 20, 2006 | 4.615 | 4.615 | 4.499 | 4.530 | 801,610 | -0.06(-1.29%) |
Oct 19, 2006 | 4.599 | 4.665 | 4.552 | 4.589 | 708,580 | -0.00(-0.11%) |
Oct 18, 2006 | 4.614 | 4.662 | 4.576 | 4.594 | 967,780 | -0.00(-0.07%) |
Oct 17, 2006 | 4.431 | 4.613 | 4.431 | 4.597 | 1,418,140 | +0.12(+2.73%) |
Oct 16, 2006 | 4.321 | 4.475 | 4.300 | 4.475 | 640,830 | +0.13(+3.02%) |
Oct 13, 2006 | 4.379 | 4.414 | 4.331 | 4.344 | 791,510 | -0.02(-0.44%) |
Oct 12, 2006 | 4.247 | 4.363 | 4.244 | 4.363 | 1,553,670 | +0.15(+3.61%) |
Oct 11, 2006 | 4.329 | 4.362 | 4.190 | 4.211 | 2,385,940 | -0.14(-3.31%) |
Oct 10, 2006 | 4.342 | 4.359 | 4.289 | 4.355 | 2,020,400 | +0.03(+0.72%) |
Oct 09, 2006 | 4.345 | 4.386 | 4.277 | 4.324 | 5,218,130 | -0.01(-0.30%) |
Oct 06, 2006 | 4.433 | 4.434 | 4.337 | 4.337 | 981,920 | -0.12(-2.67%) |
Oct 05, 2006 | 4.317 | 4.522 | 4.317 | 4.456 | 1,598,150 | +0.15(+3.53%) |
Oct 04, 2006 | 4.150 | 4.329 | 4.134 | 4.304 | 1,423,430 | +0.15(+3.69%) |
Oct 03, 2006 | 4.108 | 4.165 | 4.067 | 4.151 | 1,525,370 | +0.05(+1.15%) |