Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 5.241 | 5.241 | 4.960 | 5.105 | 38,948 | -0.09(-1.64%) |
Dec 28, 2006 | 5.164 | 5.241 | 5.113 | 5.190 | 31,281 | +0.03(+0.66%) |
Dec 27, 2006 | 5.113 | 5.164 | 5.105 | 5.156 | 6,166 | +0.00(+0.00%) |
Dec 26, 2006 | 5.343 | 5.343 | 5.105 | 5.156 | 8,149 | -0.01(-0.16%) |
Dec 22, 2006 | 5.062 | 5.275 | 5.062 | 5.164 | 62,057 | +0.31(+6.49%) |
Dec 21, 2006 | 4.866 | 4.934 | 4.764 | 4.849 | 39,343 | -0.03(-0.70%) |
Dec 20, 2006 | 4.960 | 5.105 | 4.764 | 4.883 | 17,050 | -0.08(-1.54%) |
Dec 19, 2006 | 4.943 | 5.096 | 4.934 | 4.960 | 7,051 | +0.03(+0.52%) |
Dec 18, 2006 | 5.062 | 5.105 | 4.934 | 4.934 | 19,792 | -0.12(-2.36%) |
Dec 15, 2006 | 5.105 | 5.181 | 4.943 | 5.054 | 12,016 | +0.10(+2.06%) |
Dec 14, 2006 | 4.611 | 5.258 | 4.594 | 4.951 | 75,818 | +0.27(+5.82%) |
Dec 13, 2006 | 4.662 | 4.722 | 4.594 | 4.679 | 17,103 | -0.09(-1.79%) |
Dec 12, 2006 | 4.764 | 4.909 | 4.339 | 4.764 | 19,582 | -0.03(-0.53%) |
Dec 11, 2006 | 4.977 | 5.130 | 4.790 | 4.790 | 57,985 | -0.21(-4.25%) |
Dec 08, 2006 | 4.977 | 5.096 | 4.951 | 5.002 | 17,172 | +0.00(+0.00%) |
Dec 07, 2006 | 5.002 | 5.002 | 5.002 | 5.002 | 235 | +0.02(+0.50%) |
Dec 06, 2006 | 5.096 | 5.096 | 4.977 | 4.978 | 1,528 | -0.13(-2.48%) |
Dec 05, 2006 | 5.105 | 5.113 | 4.934 | 5.105 | 27,635 | +0.00(+0.00%) |
Dec 04, 2006 | 4.977 | 5.411 | 4.977 | 5.105 | 11,809 | -0.05(-0.92%) |
Dec 01, 2006 | 4.934 | 5.173 | 4.934 | 5.152 | 24,184 | +0.21(+4.23%) |
Nov 30, 2006 | 5.071 | 5.071 | 4.934 | 4.943 | 25,388 | -0.09(-1.69%) |
Nov 29, 2006 | 5.096 | 5.096 | 4.977 | 5.028 | 12,156 | -0.08(-1.50%) |
Nov 28, 2006 | 5.062 | 5.105 | 4.858 | 5.105 | 56,686 | +0.04(+0.84%) |
Nov 27, 2006 | 5.054 | 5.062 | 5.020 | 5.062 | 52,035 | +0.01(+0.17%) |
Nov 24, 2006 | 5.028 | 5.054 | 4.875 | 5.054 | 3,179 | -0.02(-0.34%) |
Nov 22, 2006 | 5.062 | 5.130 | 5.062 | 5.071 | 47,546 | +0.01(+0.17%) |
Nov 21, 2006 | 5.147 | 5.156 | 4.849 | 5.062 | 46,428 | -0.09(-1.82%) |
Nov 20, 2006 | 5.130 | 5.215 | 5.113 | 5.156 | 39,636 | +0.03(+0.50%) |
Nov 17, 2006 | 5.130 | 5.190 | 5.105 | 5.130 | 17,732 | -0.02(-0.33%) |
Nov 16, 2006 | 5.105 | 5.164 | 5.105 | 5.147 | 31,666 | +0.04(+0.83%) |
Nov 15, 2006 | 5.062 | 5.156 | 5.062 | 5.105 | 34,749 | +0.01(+0.17%) |
Nov 14, 2006 | 5.071 | 5.147 | 5.045 | 5.096 | 37,140 | -0.07(-1.32%) |
Nov 13, 2006 | 4.977 | 5.164 | 4.934 | 5.164 | 62,179 | +0.14(+2.88%) |
Nov 10, 2006 | 5.164 | 5.164 | 4.977 | 5.020 | 17,674 | +0.04(+0.85%) |
Nov 09, 2006 | 5.105 | 5.105 | 4.934 | 4.977 | 53,248 | -0.15(-2.99%) |
Nov 08, 2006 | 5.232 | 5.232 | 5.105 | 5.130 | 77,744 | +0.00(+0.00%) |
Nov 07, 2006 | 5.147 | 5.147 | 5.105 | 5.130 | 112,696 | -0.02(-0.33%) |
Nov 06, 2006 | 5.156 | 5.258 | 5.113 | 5.147 | 60,745 | -0.04(-0.82%) |
Nov 03, 2006 | 5.105 | 5.224 | 5.105 | 5.190 | 37,365 | +0.04(+0.83%) |
Nov 02, 2006 | 5.275 | 5.275 | 5.130 | 5.147 | 25,820 | -0.03(-0.51%) |
Nov 01, 2006 | 5.275 | 5.275 | 5.122 | 5.173 | 32,628 | +0.03(+0.51%) |
Oct 31, 2006 | 5.249 | 5.249 | 5.105 | 5.147 | 221,920 | +0.00(+0.00%) |
Oct 30, 2006 | 5.105 | 5.266 | 5.020 | 5.147 | 74,817 | +0.04(+0.83%) |
Oct 27, 2006 | 5.300 | 5.300 | 5.020 | 5.105 | 165,391 | +0.00(+0.00%) |
Oct 26, 2006 | 5.343 | 5.343 | 5.062 | 5.105 | 167,570 | -0.13(-2.44%) |
Oct 25, 2006 | 5.207 | 5.317 | 5.207 | 5.232 | 59,820 | -0.17(-3.15%) |
Oct 24, 2006 | 5.487 | 5.487 | 5.402 | 5.402 | 103,102 | -0.09(-1.55%) |
Oct 23, 2006 | 5.530 | 5.530 | 5.402 | 5.487 | 197,436 | +0.00(+0.00%) |
Oct 20, 2006 | 5.147 | 5.530 | 5.147 | 5.487 | 477,025 | +0.21(+4.03%) |