Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 6.428 | 6.428 | 6.171 | 6.171 | 3,937 | -0.08(-1.29%) |
Dec 28, 2006 | 6.181 | 6.251 | 6.181 | 6.251 | 1,788 | -0.12(-1.82%) |
Dec 27, 2006 | 6.367 | 6.367 | 6.367 | 6.367 | 0 | +0.00(+0.00%) |
Dec 26, 2006 | 6.251 | 6.644 | 6.251 | 6.367 | 12,015 | +0.08(+1.20%) |
Dec 22, 2006 | 6.292 | 6.292 | 6.292 | 6.292 | 0 | +0.00(+0.00%) |
Dec 21, 2006 | 6.141 | 6.292 | 6.141 | 6.292 | 993 | +0.20(+3.31%) |
Dec 20, 2006 | 6.065 | 6.090 | 6.065 | 6.090 | 1,788 | -0.11(-1.79%) |
Dec 19, 2006 | 6.166 | 6.201 | 6.040 | 6.201 | 4,301 | -0.20(-3.14%) |
Dec 18, 2006 | 6.443 | 6.483 | 6.116 | 6.402 | 4,321 | -0.63(-8.95%) |
Dec 15, 2006 | 6.971 | 7.032 | 6.820 | 7.032 | 7,172 | -0.02(-0.21%) |
Dec 14, 2006 | 6.845 | 7.097 | 6.845 | 7.047 | 12,516 | +0.28(+4.09%) |
Dec 13, 2006 | 6.591 | 6.845 | 6.591 | 6.770 | 11,584 | +0.08(+1.13%) |
Dec 12, 2006 | 6.694 | 6.694 | 6.694 | 6.694 | 0 | +0.00(+0.00%) |
Dec 11, 2006 | 6.538 | 6.694 | 6.458 | 6.694 | 4,112 | +0.25(+3.91%) |
Dec 08, 2006 | 6.443 | 6.443 | 6.322 | 6.443 | 23,751 | +0.00(+0.00%) |
Dec 07, 2006 | 6.402 | 6.543 | 6.372 | 6.443 | 12,681 | +0.06(+0.87%) |
Dec 06, 2006 | 6.332 | 6.387 | 6.292 | 6.387 | 14,731 | -0.01(-0.08%) |
Dec 05, 2006 | 6.392 | 6.428 | 6.259 | 6.392 | 2,858 | +0.01(+0.08%) |
Dec 04, 2006 | 6.267 | 6.438 | 6.222 | 6.387 | 42,780 | +0.16(+2.59%) |
Dec 01, 2006 | 6.342 | 6.342 | 6.146 | 6.226 | 7,267 | -0.09(-1.43%) |
Nov 30, 2006 | 6.292 | 6.367 | 6.191 | 6.317 | 5,562 | +0.42(+7.17%) |
Nov 29, 2006 | 5.693 | 5.944 | 5.693 | 5.894 | 17,364 | +0.46(+8.43%) |
Nov 28, 2006 | 5.325 | 5.436 | 5.325 | 5.436 | 1,801 | +0.20(+3.85%) |
Nov 27, 2006 | 5.315 | 5.315 | 5.235 | 5.235 | 1,221 | -0.05(-0.95%) |
Nov 24, 2006 | 5.285 | 5.285 | 5.285 | 5.285 | 1,194 | -0.15(-2.78%) |
Nov 22, 2006 | 5.285 | 5.436 | 5.285 | 5.436 | 10,927 | +0.08(+1.41%) |
Nov 21, 2006 | 5.361 | 5.361 | 5.285 | 5.361 | 993 | +0.18(+3.40%) |
Nov 20, 2006 | 5.159 | 5.350 | 5.159 | 5.184 | 26,860 | +0.13(+2.55%) |
Nov 17, 2006 | 5.056 | 5.056 | 5.056 | 5.056 | 0 | +0.00(+0.00%) |
Nov 16, 2006 | 5.056 | 5.056 | 5.056 | 5.056 | 198 | -0.10(-2.01%) |
Nov 15, 2006 | 5.164 | 5.285 | 5.159 | 5.159 | 1,277 | -0.18(-3.30%) |
Nov 14, 2006 | 5.335 | 5.371 | 5.335 | 5.335 | 2,276 | +0.10(+1.92%) |
Nov 13, 2006 | 5.235 | 5.376 | 5.235 | 5.235 | 7,450 | +0.10(+1.96%) |
Nov 10, 2006 | 5.134 | 5.134 | 5.134 | 5.134 | 0 | +0.00(+0.00%) |
Nov 09, 2006 | 5.174 | 5.174 | 5.134 | 5.134 | 596 | +0.01(+0.10%) |
Nov 08, 2006 | 5.129 | 5.129 | 5.129 | 5.129 | 0 | +0.00(+0.00%) |
Nov 07, 2006 | 5.179 | 5.179 | 5.033 | 5.129 | 6,814 | -0.05(-0.97%) |
Nov 06, 2006 | 5.038 | 5.210 | 5.038 | 5.179 | 3,447 | +0.27(+5.43%) |
Nov 03, 2006 | 5.033 | 5.033 | 4.913 | 4.913 | 3,037 | -0.21(-4.09%) |
Nov 02, 2006 | 5.122 | 5.122 | 5.122 | 5.122 | 596 | -0.04(-0.72%) |
Nov 01, 2006 | 5.275 | 5.275 | 5.159 | 5.159 | 4,172 | -0.09(-1.63%) |
Oct 31, 2006 | 4.983 | 5.245 | 4.983 | 5.245 | 1,194 | +0.04(+0.68%) |
Oct 30, 2006 | 5.084 | 5.210 | 5.084 | 5.210 | 794 | +0.09(+1.67%) |
Oct 27, 2006 | 5.124 | 5.124 | 5.124 | 5.124 | 0 | +0.00(+0.00%) |
Oct 26, 2006 | 5.043 | 5.134 | 5.043 | 5.124 | 6,597 | +0.13(+2.62%) |
Oct 25, 2006 | 4.852 | 4.993 | 4.852 | 4.993 | 11,235 | +0.17(+3.55%) |
Oct 24, 2006 | 4.822 | 4.832 | 4.822 | 4.822 | 1,589 | +0.04(+0.84%) |
Oct 23, 2006 | 4.782 | 4.782 | 4.782 | 4.782 | 1,589 | -0.03(-0.52%) |
Oct 20, 2006 | 4.842 | 4.842 | 4.807 | 4.807 | 993 | -0.10(-1.95%) |
Oct 19, 2006 | 4.807 | 4.902 | 4.807 | 4.902 | 1,629 | -0.01(-0.10%) |
Oct 18, 2006 | 4.807 | 4.908 | 4.807 | 4.908 | 4,043 | +0.10(+2.09%) |
Oct 17, 2006 | 4.807 | 4.857 | 4.807 | 4.807 | 4,535 | -0.01(-0.10%) |
Oct 16, 2006 | 4.731 | 4.812 | 4.731 | 4.812 | 14,767 | +0.01(+0.10%) |
Oct 13, 2006 | 4.857 | 4.908 | 4.797 | 4.807 | 6,357 | -0.05(-0.93%) |
Oct 12, 2006 | 4.832 | 4.867 | 4.817 | 4.852 | 90,802 | +0.12(+2.55%) |
Oct 11, 2006 | 4.731 | 4.731 | 4.731 | 4.731 | 993 | -0.10(-2.08%) |
Oct 10, 2006 | 4.686 | 4.832 | 4.686 | 4.832 | 1,887 | -0.12(-2.44%) |
Oct 09, 2006 | 4.736 | 4.953 | 4.736 | 4.953 | 794 | +0.14(+2.93%) |
Oct 06, 2006 | 4.741 | 4.812 | 4.741 | 4.812 | 1,648 | -0.15(-2.94%) |
Oct 05, 2006 | 5.018 | 5.018 | 4.958 | 4.958 | 3,095 | +0.12(+2.39%) |
Oct 04, 2006 | 4.651 | 4.842 | 4.651 | 4.842 | 3,178 | +0.11(+2.34%) |
Oct 03, 2006 | 4.530 | 4.832 | 4.530 | 4.731 | 9,582 | -0.18(-3.59%) |