Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 5.584 | 5.640 | 5.571 | 5.572 | 1,110,156 | -0.02(-0.35%) |
Dec 28, 2006 | 5.592 | 5.612 | 5.546 | 5.591 | 818,846 | +0.00(+0.00%) |
Dec 27, 2006 | 5.570 | 5.598 | 5.537 | 5.591 | 792,893 | +0.07(+1.28%) |
Dec 26, 2006 | 5.452 | 5.527 | 5.452 | 5.521 | 728,805 | +0.06(+1.04%) |
Dec 22, 2006 | 5.511 | 5.512 | 5.447 | 5.464 | 724,567 | -0.06(-1.13%) |
Dec 21, 2006 | 5.494 | 5.553 | 5.492 | 5.526 | 1,327,315 | +0.03(+0.46%) |
Dec 20, 2006 | 5.370 | 5.517 | 5.370 | 5.501 | 1,259,519 | +0.11(+1.98%) |
Dec 19, 2006 | 5.438 | 5.438 | 5.326 | 5.394 | 1,354,327 | -0.04(-0.70%) |
Dec 18, 2006 | 5.447 | 5.480 | 5.406 | 5.432 | 1,180,600 | -0.02(-0.38%) |
Dec 15, 2006 | 5.504 | 5.513 | 5.434 | 5.453 | 1,280,705 | -0.05(-0.84%) |
Dec 14, 2006 | 5.452 | 5.520 | 5.444 | 5.499 | 1,329,433 | +0.06(+1.08%) |
Dec 13, 2006 | 5.471 | 5.501 | 5.433 | 5.440 | 997,340 | -0.00(-0.02%) |
Dec 12, 2006 | 5.429 | 5.458 | 5.391 | 5.441 | 2,478,784 | +0.00(+0.00%) |
Dec 11, 2006 | 5.457 | 5.474 | 5.432 | 5.441 | 777,003 | -0.01(-0.21%) |
Dec 08, 2006 | 5.409 | 5.479 | 5.409 | 5.453 | 960,264 | +0.03(+0.47%) |
Dec 07, 2006 | 5.450 | 5.466 | 5.404 | 5.427 | 973,505 | -0.03(-0.64%) |
Dec 06, 2006 | 5.518 | 5.518 | 5.422 | 5.462 | 1,216,617 | -0.05(-0.92%) |
Dec 05, 2006 | 5.509 | 5.546 | 5.487 | 5.513 | 1,234,625 | +0.00(+0.00%) |
Dec 04, 2006 | 5.457 | 5.558 | 5.438 | 5.513 | 1,366,509 | +0.05(+0.86%) |
Dec 01, 2006 | 5.387 | 5.482 | 5.370 | 5.466 | 1,656,760 | +0.01(+0.17%) |
Nov 30, 2006 | 5.484 | 5.517 | 5.428 | 5.456 | 1,689,069 | -0.03(-0.60%) |
Nov 29, 2006 | 5.471 | 5.522 | 5.416 | 5.489 | 1,635,044 | +0.04(+0.73%) |
Nov 28, 2006 | 5.438 | 5.470 | 5.398 | 5.450 | 1,380,280 | -0.00(-0.07%) |
Nov 27, 2006 | 5.512 | 5.512 | 5.435 | 5.454 | 1,989,383 | -0.09(-1.57%) |
Nov 24, 2006 | 5.551 | 5.577 | 5.540 | 5.540 | 464,507 | -0.03(-0.54%) |
Nov 22, 2006 | 5.589 | 5.604 | 5.537 | 5.571 | 1,525,406 | -0.01(-0.17%) |
Nov 21, 2006 | 5.591 | 5.591 | 5.532 | 5.580 | 1,251,574 | -0.01(-0.19%) |
Nov 20, 2006 | 5.655 | 5.668 | 5.556 | 5.590 | 1,140,876 | -0.09(-1.51%) |
Nov 17, 2006 | 5.725 | 5.747 | 5.641 | 5.676 | 1,989,383 | -0.05(-0.94%) |
Nov 16, 2006 | 5.758 | 5.765 | 5.671 | 5.730 | 3,103,777 | -0.01(-0.16%) |
Nov 15, 2006 | 5.640 | 5.752 | 5.629 | 5.740 | 2,645,626 | +0.10(+1.76%) |
Nov 14, 2006 | 5.541 | 5.640 | 5.532 | 5.640 | 1,428,479 | +0.10(+1.89%) |
Nov 13, 2006 | 5.501 | 5.576 | 5.490 | 5.536 | 1,343,734 | +0.04(+0.65%) |
Nov 10, 2006 | 5.455 | 5.502 | 5.420 | 5.500 | 974,564 | +0.05(+0.83%) |
Nov 09, 2006 | 5.446 | 5.474 | 5.403 | 5.455 | 1,165,240 | +0.01(+0.16%) |
Nov 08, 2006 | 5.400 | 5.463 | 5.383 | 5.446 | 940,667 | +0.03(+0.51%) |
Nov 07, 2006 | 5.371 | 5.453 | 5.371 | 5.419 | 1,398,288 | +0.03(+0.60%) |
Nov 06, 2006 | 5.360 | 5.415 | 5.319 | 5.387 | 1,563,011 | +0.06(+1.13%) |
Nov 03, 2006 | 5.349 | 5.383 | 5.288 | 5.326 | 1,267,464 | -0.01(-0.27%) |
Nov 02, 2006 | 5.324 | 5.354 | 5.270 | 5.340 | 2,469,780 | -0.06(-1.05%) |
Nov 01, 2006 | 5.475 | 5.530 | 5.376 | 5.397 | 3,392,439 | -0.03(-0.57%) |
Oct 31, 2006 | 5.445 | 5.494 | 5.403 | 5.428 | 3,249,432 | -0.07(-1.20%) |
Oct 30, 2006 | 5.484 | 5.535 | 5.474 | 5.494 | 2,141,394 | -0.00(-0.09%) |
Oct 27, 2006 | 5.697 | 5.732 | 5.461 | 5.499 | 5,567,732 | -0.29(-4.99%) |
Oct 26, 2006 | 5.724 | 5.813 | 5.721 | 5.788 | 2,208,131 | +0.07(+1.20%) |
Oct 25, 2006 | 5.707 | 5.733 | 5.656 | 5.719 | 1,506,338 | +0.01(+0.22%) |
Oct 24, 2006 | 5.639 | 5.721 | 5.620 | 5.707 | 1,081,025 | +0.03(+0.55%) |
Oct 23, 2006 | 5.581 | 5.696 | 5.577 | 5.675 | 1,293,417 | +0.05(+0.96%) |
Oct 20, 2006 | 5.632 | 5.653 | 5.581 | 5.622 | 1,289,709 | -0.02(-0.42%) |
Oct 19, 2006 | 5.598 | 5.653 | 5.574 | 5.645 | 2,517,449 | +0.05(+0.95%) |
Oct 18, 2006 | 5.615 | 5.658 | 5.572 | 5.592 | 1,817,245 | -0.01(-0.20%) |
Oct 17, 2006 | 5.633 | 5.662 | 5.586 | 5.604 | 2,096,373 | -0.04(-0.65%) |
Oct 16, 2006 | 5.646 | 5.670 | 5.593 | 5.640 | 1,773,284 | -0.01(-0.10%) |
Oct 13, 2006 | 5.682 | 5.688 | 5.603 | 5.646 | 1,630,277 | -0.04(-0.76%) |
Oct 12, 2006 | 5.600 | 5.691 | 5.594 | 5.690 | 1,630,807 | +0.09(+1.58%) |
Oct 11, 2006 | 5.599 | 5.615 | 5.570 | 5.601 | 2,824,649 | -0.04(-0.77%) |
Oct 10, 2006 | 5.640 | 5.672 | 5.631 | 5.644 | 1,730,912 | -0.00(-0.08%) |
Oct 09, 2006 | 5.576 | 5.683 | 5.570 | 5.649 | 930,603 | +0.04(+0.67%) |
Oct 06, 2006 | 5.606 | 5.664 | 5.553 | 5.611 | 1,513,753 | -0.02(-0.34%) |
Oct 05, 2006 | 5.556 | 5.664 | 5.523 | 5.630 | 2,359,082 | +0.06(+1.10%) |
Oct 04, 2006 | 5.456 | 5.608 | 5.456 | 5.569 | 2,879,203 | +0.09(+1.71%) |
Oct 03, 2006 | 5.470 | 5.489 | 5.409 | 5.475 | 2,405,162 | -0.02(-0.45%) |