Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 4.529 | 4.704 | 4.441 | 4.626 | 41,376 | +0.06(+1.28%) |
Nov 29, 2006 | 4.441 | 4.646 | 4.441 | 4.568 | 23,390 | +0.09(+1.96%) |
Nov 28, 2006 | 4.383 | 4.620 | 4.198 | 4.480 | 79,036 | +0.01(+0.22%) |
Nov 27, 2006 | 4.938 | 4.938 | 3.652 | 4.471 | 108,289 | -0.54(-10.70%) |
Nov 24, 2006 | 4.961 | 5.006 | 4.928 | 5.006 | 16,449 | -0.02(-0.39%) |
Nov 22, 2006 | 5.006 | 5.055 | 4.919 | 5.026 | 16,150 | -0.02(-0.39%) |
Nov 21, 2006 | 4.967 | 5.123 | 4.919 | 5.045 | 59,626 | +0.13(+2.57%) |
Nov 20, 2006 | 5.026 | 5.162 | 4.919 | 4.919 | 123,145 | -0.21(-4.17%) |
Nov 17, 2006 | 6.409 | 8.016 | 4.996 | 5.133 | 479,196 | -1.18(-18.67%) |
Nov 16, 2006 | 6.000 | 6.409 | 6.000 | 6.311 | 49,253 | +0.32(+5.37%) |
Nov 15, 2006 | 5.970 | 6.126 | 5.824 | 5.990 | 62,531 | +0.31(+5.49%) |
Nov 14, 2006 | 5.639 | 6.039 | 5.396 | 5.678 | 25,534 | +0.09(+1.57%) |
Nov 13, 2006 | 5.133 | 6.087 | 4.919 | 5.591 | 66,874 | +0.19(+3.61%) |
Nov 10, 2006 | 5.396 | 5.542 | 5.367 | 5.396 | 20,516 | -0.03(-0.54%) |
Nov 09, 2006 | 5.445 | 5.630 | 5.367 | 5.425 | 17,052 | -0.13(-2.28%) |
Nov 08, 2006 | 5.250 | 6.272 | 5.123 | 5.552 | 47,665 | +0.05(+0.88%) |
Nov 07, 2006 | 5.435 | 5.591 | 5.425 | 5.503 | 27,410 | +0.08(+1.44%) |
Nov 06, 2006 | 4.919 | 5.454 | 4.919 | 5.425 | 74,900 | +0.53(+10.74%) |
Nov 03, 2006 | 4.870 | 4.909 | 4.578 | 4.899 | 37,174 | +0.01(+0.20%) |
Nov 02, 2006 | 6.126 | 6.156 | 4.597 | 4.889 | 157,322 | -1.24(-20.19%) |
Nov 01, 2006 | 6.380 | 6.769 | 6.097 | 6.126 | 23,839 | -0.07(-1.10%) |
Oct 31, 2006 | 6.185 | 6.389 | 6.136 | 6.194 | 36,412 | +0.08(+1.27%) |
Oct 30, 2006 | 5.649 | 6.175 | 5.620 | 6.117 | 56,358 | +0.32(+5.55%) |
Oct 27, 2006 | 5.873 | 6.039 | 5.756 | 5.795 | 36,827 | -0.14(-2.30%) |
Oct 26, 2006 | 5.951 | 6.078 | 5.795 | 5.932 | 29,290 | -0.15(-2.40%) |
Oct 25, 2006 | 6.321 | 6.321 | 6.058 | 6.078 | 35,804 | +0.02(+0.32%) |
Oct 24, 2006 | 6.097 | 6.272 | 5.951 | 6.058 | 69,130 | -0.21(-3.42%) |
Oct 23, 2006 | 5.600 | 6.915 | 5.503 | 6.272 | 249,772 | +0.77(+13.98%) |
Oct 20, 2006 | 5.561 | 5.591 | 5.357 | 5.503 | 73,220 | +0.02(+0.36%) |
Oct 19, 2006 | 5.328 | 5.600 | 5.240 | 5.483 | 75,096 | +0.21(+3.90%) |
Oct 18, 2006 | 4.880 | 5.493 | 4.870 | 5.278 | 140,193 | +0.49(+10.14%) |
Oct 17, 2006 | 4.821 | 4.919 | 4.510 | 4.792 | 58,146 | +0.08(+1.65%) |
Oct 16, 2006 | 4.685 | 4.899 | 4.432 | 4.714 | 139,621 | +0.28(+6.37%) |
Oct 13, 2006 | 4.432 | 4.558 | 4.373 | 4.432 | 22,036 | -0.03(-0.59%) |
Oct 12, 2006 | 4.724 | 4.809 | 4.295 | 4.458 | 120,240 | -0.02(-0.50%) |
Oct 11, 2006 | 3.906 | 5.084 | 3.847 | 4.480 | 492,401 | +0.60(+15.58%) |
Oct 10, 2006 | 3.896 | 3.945 | 3.867 | 3.876 | 78,521 | +0.06(+1.53%) |
Oct 09, 2006 | 3.886 | 4.071 | 3.760 | 3.818 | 72,135 | -0.07(-1.75%) |
Oct 06, 2006 | 3.565 | 3.886 | 3.565 | 3.886 | 46,429 | +0.24(+6.68%) |
Oct 05, 2006 | 3.779 | 3.779 | 3.506 | 3.643 | 27,843 | +0.08(+2.19%) |
Oct 04, 2006 | 3.409 | 3.594 | 3.409 | 3.565 | 21,866 | +0.10(+2.81%) |
Oct 03, 2006 | 3.350 | 3.536 | 3.350 | 3.467 | 9,343 | -0.05(-1.34%) |
Oct 02, 2006 | 3.555 | 3.555 | 3.302 | 3.514 | 25,309 | -0.00(-0.02%) |
Sep 29, 2006 | 3.448 | 3.602 | 3.438 | 3.515 | 6,725 | -0.01(-0.31%) |
Sep 28, 2006 | 3.409 | 3.574 | 3.374 | 3.526 | 16,334 | +0.07(+1.97%) |
Sep 27, 2006 | 3.399 | 3.565 | 3.360 | 3.458 | 12,525 | +0.10(+2.90%) |
Sep 26, 2006 | 3.234 | 3.370 | 3.234 | 3.360 | 3,619 | +0.04(+1.17%) |
Sep 25, 2006 | 3.302 | 3.393 | 3.263 | 3.321 | 18,294 | -0.13(-3.67%) |
Sep 22, 2006 | 3.526 | 3.526 | 3.448 | 3.448 | 4,620 | -0.09(-2.48%) |
Sep 21, 2006 | 3.536 | 3.623 | 3.477 | 3.536 | 13,245 | +0.04(+1.11%) |
Sep 20, 2006 | 3.555 | 3.623 | 3.467 | 3.497 | 7,120 | +0.12(+3.46%) |
Sep 19, 2006 | 3.545 | 3.545 | 3.360 | 3.380 | 7,084 | -0.04(-1.27%) |
Sep 18, 2006 | 3.497 | 3.584 | 3.423 | 3.423 | 5,323 | -0.08(-2.38%) |
Sep 15, 2006 | 3.487 | 3.555 | 3.425 | 3.506 | 2,977 | -0.09(-2.44%) |
Sep 14, 2006 | 3.574 | 3.594 | 3.409 | 3.594 | 10,421 | +0.10(+2.76%) |
Sep 13, 2006 | 3.584 | 3.789 | 3.419 | 3.498 | 24,757 | -0.08(-2.15%) |
Sep 12, 2006 | 3.728 | 3.728 | 3.467 | 3.574 | 23,214 | -0.19(-5.12%) |
Sep 11, 2006 | 3.730 | 3.808 | 3.467 | 3.767 | 10,123 | +0.11(+2.87%) |
Sep 08, 2006 | 3.799 | 3.808 | 3.633 | 3.662 | 19,999 | -0.06(-1.57%) |
Sep 07, 2006 | 3.672 | 3.730 | 3.458 | 3.721 | 24,641 | -0.07(-1.80%) |
Sep 06, 2006 | 3.896 | 3.896 | 3.691 | 3.789 | 11,499 | -0.02(-0.51%) |
Sep 05, 2006 | 3.312 | 3.808 | 3.312 | 3.808 | 62,707 | +0.49(+14.66%) |