Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.553 | 5.654 | 5.478 | 5.562 | 2,146,423 | -0.13(-2.21%) |
Nov 29, 2006 | 5.528 | 5.695 | 5.411 | 5.687 | 1,770,491 | +0.20(+3.66%) |
Nov 28, 2006 | 5.470 | 5.553 | 5.361 | 5.486 | 1,266,618 | +0.05(+0.92%) |
Nov 27, 2006 | 5.888 | 5.913 | 5.336 | 5.436 | 3,113,396 | -0.49(-8.19%) |
Nov 24, 2006 | 5.946 | 6.005 | 5.879 | 5.921 | 327,027 | -0.03(-0.42%) |
Nov 22, 2006 | 5.946 | 5.980 | 5.854 | 5.946 | 1,028,312 | +0.06(+0.99%) |
Nov 21, 2006 | 5.904 | 6.030 | 5.863 | 5.888 | 1,254,063 | +0.01(+0.14%) |
Nov 20, 2006 | 5.938 | 6.047 | 5.779 | 5.879 | 1,097,544 | -0.06(-0.99%) |
Nov 17, 2006 | 6.038 | 6.047 | 5.729 | 5.938 | 1,756,262 | -0.09(-1.53%) |
Nov 16, 2006 | 6.231 | 6.231 | 5.988 | 6.030 | 1,865,550 | -0.20(-3.22%) |
Nov 15, 2006 | 6.373 | 6.373 | 6.164 | 6.231 | 3,030,413 | -0.14(-2.23%) |
Nov 14, 2006 | 5.311 | 6.507 | 5.177 | 6.373 | 11,785,660 | +1.09(+20.57%) |
Nov 13, 2006 | 5.252 | 5.453 | 5.235 | 5.286 | 3,147,474 | +0.06(+1.12%) |
Nov 10, 2006 | 5.177 | 5.235 | 5.152 | 5.227 | 998,061 | +0.08(+1.46%) |
Nov 09, 2006 | 5.060 | 5.152 | 5.026 | 5.152 | 2,017,167 | +0.15(+3.01%) |
Nov 08, 2006 | 5.035 | 5.060 | 4.934 | 5.001 | 1,431,387 | -0.02(-0.33%) |
Nov 07, 2006 | 5.102 | 5.110 | 5.010 | 5.018 | 1,810,428 | -0.08(-1.48%) |
Nov 06, 2006 | 5.093 | 5.177 | 5.060 | 5.093 | 1,538,762 | +0.04(+0.83%) |
Nov 03, 2006 | 5.168 | 5.302 | 5.018 | 5.051 | 3,797,104 | -0.12(-2.27%) |
Nov 02, 2006 | 5.311 | 5.319 | 4.976 | 5.168 | 4,611,146 | -0.28(-5.07%) |
Nov 01, 2006 | 5.553 | 5.562 | 5.412 | 5.444 | 1,326,284 | -0.03(-0.46%) |
Oct 31, 2006 | 5.771 | 5.838 | 5.435 | 5.470 | 2,764,367 | -0.26(-4.53%) |
Oct 30, 2006 | 5.888 | 5.896 | 5.620 | 5.729 | 2,702,071 | -0.17(-2.84%) |
Oct 27, 2006 | 5.980 | 5.988 | 5.863 | 5.896 | 1,315,164 | -0.11(-1.81%) |
Oct 26, 2006 | 5.838 | 6.005 | 5.771 | 6.005 | 1,264,944 | +0.22(+3.76%) |
Oct 25, 2006 | 5.737 | 5.804 | 5.720 | 5.787 | 1,312,414 | +0.07(+1.17%) |
Oct 24, 2006 | 5.704 | 5.762 | 5.662 | 5.720 | 1,144,894 | -0.01(-0.15%) |
Oct 23, 2006 | 5.838 | 5.888 | 5.679 | 5.729 | 1,620,190 | -0.19(-3.25%) |
Oct 20, 2006 | 6.022 | 6.022 | 5.879 | 5.921 | 666,251 | -0.06(-0.98%) |
Oct 19, 2006 | 6.105 | 6.155 | 5.955 | 5.980 | 1,169,646 | -0.12(-1.92%) |
Oct 18, 2006 | 6.022 | 6.114 | 5.946 | 6.097 | 1,359,046 | +0.11(+1.82%) |
Oct 17, 2006 | 6.105 | 6.114 | 5.938 | 5.988 | 1,667,540 | -0.18(-2.85%) |
Oct 16, 2006 | 6.172 | 6.289 | 6.139 | 6.164 | 1,693,966 | +0.08(+1.24%) |
Oct 13, 2006 | 6.272 | 6.272 | 6.072 | 6.088 | 916,274 | -0.07(-1.09%) |
Oct 12, 2006 | 6.105 | 6.189 | 6.055 | 6.155 | 1,203,843 | +0.09(+1.52%) |
Oct 11, 2006 | 6.222 | 6.239 | 5.996 | 6.063 | 2,303,062 | -0.15(-2.42%) |
Oct 10, 2006 | 6.415 | 6.465 | 6.147 | 6.214 | 1,697,433 | -0.21(-3.26%) |
Oct 09, 2006 | 6.540 | 6.766 | 6.389 | 6.423 | 4,309,348 | -0.11(-1.66%) |
Oct 06, 2006 | 6.114 | 6.557 | 6.005 | 6.532 | 4,249,801 | +0.42(+6.84%) |
Oct 05, 2006 | 6.306 | 6.306 | 6.005 | 6.114 | 2,661,656 | -0.18(-2.79%) |
Oct 04, 2006 | 6.356 | 6.356 | 5.996 | 6.289 | 4,018,311 | -0.07(-1.05%) |
Oct 03, 2006 | 6.281 | 6.381 | 5.863 | 6.356 | 4,781,535 | -0.12(-1.81%) |
Oct 02, 2006 | 6.481 | 6.582 | 6.364 | 6.473 | 2,031,515 | +0.27(+4.31%) |
Sep 29, 2006 | 6.423 | 6.423 | 6.197 | 6.205 | 760,114 | -0.16(-2.50%) |
Sep 28, 2006 | 6.373 | 6.398 | 6.189 | 6.364 | 717,068 | +0.06(+0.93%) |
Sep 27, 2006 | 6.373 | 6.440 | 6.281 | 6.306 | 1,219,148 | -0.07(-1.05%) |
Sep 26, 2006 | 6.440 | 6.481 | 6.231 | 6.373 | 1,547,849 | -0.03(-0.52%) |
Sep 25, 2006 | 6.356 | 6.481 | 6.147 | 6.406 | 3,415,194 | -0.08(-1.16%) |
Sep 22, 2006 | 6.272 | 6.523 | 6.114 | 6.481 | 4,074,749 | +0.34(+5.59%) |
Sep 21, 2006 | 5.679 | 6.373 | 5.679 | 6.139 | 4,478,780 | +0.45(+7.94%) |
Sep 20, 2006 | 5.503 | 5.729 | 5.436 | 5.687 | 1,329,632 | +0.25(+4.62%) |
Sep 19, 2006 | 5.645 | 5.662 | 5.386 | 5.436 | 1,424,691 | -0.18(-3.27%) |
Sep 18, 2006 | 5.612 | 5.746 | 5.587 | 5.620 | 1,136,644 | -0.08(-1.47%) |
Sep 15, 2006 | 5.687 | 5.796 | 5.545 | 5.704 | 2,220,916 | +0.06(+1.04%) |
Sep 14, 2006 | 5.603 | 6.005 | 5.503 | 5.645 | 2,887,167 | -0.11(-1.89%) |
Sep 13, 2006 | 6.072 | 6.105 | 5.695 | 5.754 | 1,755,545 | -0.29(-4.84%) |
Sep 12, 2006 | 5.729 | 6.063 | 5.662 | 6.047 | 2,188,273 | +0.36(+6.32%) |
Sep 11, 2006 | 5.536 | 5.687 | 5.470 | 5.687 | 797,899 | +0.11(+1.95%) |
Sep 08, 2006 | 5.720 | 5.720 | 5.528 | 5.578 | 1,066,456 | +0.06(+1.06%) |
Sep 07, 2006 | 5.478 | 5.553 | 5.277 | 5.520 | 1,364,786 | +0.08(+1.54%) |
Sep 06, 2006 | 5.603 | 5.603 | 5.378 | 5.436 | 1,283,477 | -0.17(-2.99%) |
Sep 05, 2006 | 5.520 | 5.637 | 5.369 | 5.603 | 1,850,006 | +0.21(+3.88%) |