Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 5.320 | 5.360 | 5.100 | 5.230 | 116,891 | -0.11(-2.06%) |
Dec 28, 2006 | 5.340 | 5.400 | 5.220 | 5.340 | 94,244 | +0.02(+0.38%) |
Dec 27, 2006 | 5.130 | 5.390 | 5.130 | 5.320 | 99,081 | +0.16(+3.10%) |
Dec 26, 2006 | 5.310 | 5.310 | 5.160 | 5.160 | 63,905 | -0.12(-2.27%) |
Dec 22, 2006 | 5.380 | 5.380 | 5.220 | 5.280 | 108,523 | -0.07(-1.31%) |
Dec 21, 2006 | 5.160 | 5.440 | 5.050 | 5.350 | 188,254 | +0.23(+4.49%) |
Dec 20, 2006 | 4.900 | 5.230 | 4.900 | 5.120 | 337,927 | +0.20(+4.07%) |
Dec 19, 2006 | 4.800 | 4.930 | 4.730 | 4.920 | 196,191 | +0.06(+1.23%) |
Dec 18, 2006 | 4.550 | 4.930 | 4.550 | 4.860 | 389,727 | +0.32(+7.05%) |
Dec 15, 2006 | 4.420 | 4.540 | 4.300 | 4.540 | 197,940 | +0.18(+4.13%) |
Dec 14, 2006 | 4.540 | 4.540 | 4.270 | 4.360 | 301,186 | -0.14(-3.11%) |
Dec 13, 2006 | 4.550 | 4.550 | 4.470 | 4.500 | 147,993 | -0.06(-1.32%) |
Dec 12, 2006 | 4.550 | 4.650 | 4.500 | 4.560 | 204,951 | +0.04(+0.88%) |
Dec 11, 2006 | 4.670 | 4.710 | 4.420 | 4.520 | 305,025 | -0.13(-2.80%) |
Dec 08, 2006 | 4.750 | 4.770 | 4.620 | 4.650 | 163,885 | +0.04(+0.87%) |
Dec 07, 2006 | 4.790 | 4.800 | 4.610 | 4.610 | 179,404 | -0.18(-3.76%) |
Dec 06, 2006 | 5.020 | 5.020 | 4.780 | 4.790 | 214,419 | -0.21(-4.20%) |
Dec 05, 2006 | 4.850 | 5.130 | 4.790 | 5.000 | 388,628 | +0.27(+5.71%) |
Dec 04, 2006 | 4.840 | 4.870 | 4.550 | 4.730 | 452,580 | -0.12(-2.47%) |
Dec 01, 2006 | 4.890 | 5.050 | 4.670 | 4.850 | 554,060 | +0.00(+0.00%) |
Nov 30, 2006 | 5.010 | 5.110 | 4.800 | 4.850 | 383,400 | -0.17(-3.39%) |
Nov 29, 2006 | 5.170 | 5.220 | 5.000 | 5.020 | 136,165 | -0.16(-3.09%) |
Nov 28, 2006 | 5.180 | 5.250 | 5.100 | 5.180 | 151,440 | -0.01(-0.19%) |
Nov 27, 2006 | 5.200 | 5.250 | 5.100 | 5.190 | 193,021 | -0.06(-1.14%) |
Nov 24, 2006 | 5.210 | 5.280 | 5.190 | 5.250 | 34,900 | +0.00(+0.00%) |
Nov 22, 2006 | 5.200 | 5.340 | 5.150 | 5.250 | 136,439 | +0.05(+0.96%) |
Nov 21, 2006 | 5.260 | 5.390 | 5.200 | 5.200 | 241,292 | -0.09(-1.70%) |
Nov 20, 2006 | 5.200 | 5.380 | 5.200 | 5.290 | 245,195 | +0.06(+1.15%) |
Nov 17, 2006 | 5.360 | 5.440 | 5.230 | 5.230 | 117,533 | -0.12(-2.24%) |
Nov 16, 2006 | 5.410 | 5.510 | 5.340 | 5.350 | 212,811 | -0.15(-2.73%) |
Nov 15, 2006 | 5.300 | 5.550 | 5.300 | 5.500 | 391,005 | +0.20(+3.77%) |
Nov 14, 2006 | 5.560 | 5.640 | 5.290 | 5.300 | 239,996 | -0.28(-5.02%) |
Nov 13, 2006 | 5.330 | 5.610 | 5.270 | 5.580 | 156,409 | +0.27(+5.08%) |
Nov 10, 2006 | 5.490 | 5.610 | 5.300 | 5.310 | 140,408 | -0.20(-3.63%) |
Nov 09, 2006 | 5.570 | 5.600 | 5.470 | 5.510 | 166,829 | -0.11(-1.96%) |
Nov 08, 2006 | 5.700 | 5.700 | 5.510 | 5.620 | 73,649 | -0.09(-1.58%) |
Nov 07, 2006 | 5.830 | 5.840 | 5.630 | 5.710 | 106,986 | -0.11(-1.89%) |
Nov 06, 2006 | 5.650 | 6.000 | 5.590 | 5.820 | 183,065 | +0.18(+3.19%) |
Nov 03, 2006 | 5.550 | 5.900 | 5.410 | 5.640 | 359,274 | +0.19(+3.49%) |
Nov 02, 2006 | 5.190 | 5.570 | 5.190 | 5.450 | 218,327 | +0.27(+5.21%) |
Nov 01, 2006 | 5.450 | 5.600 | 5.140 | 5.180 | 244,986 | -0.39(-7.00%) |
Oct 31, 2006 | 5.720 | 5.780 | 5.570 | 5.570 | 74,343 | -0.21(-3.63%) |
Oct 30, 2006 | 5.850 | 5.920 | 5.700 | 5.780 | 52,097 | -0.07(-1.20%) |
Oct 27, 2006 | 5.890 | 5.940 | 5.850 | 5.850 | 59,415 | -0.08(-1.35%) |
Oct 26, 2006 | 5.880 | 5.940 | 5.710 | 5.930 | 133,338 | +0.12(+2.07%) |
Oct 25, 2006 | 5.730 | 5.910 | 5.450 | 5.810 | 565,676 | +0.06(+1.04%) |
Oct 24, 2006 | 5.500 | 5.820 | 5.500 | 5.750 | 219,138 | +0.20(+3.60%) |
Oct 23, 2006 | 5.550 | 5.660 | 5.490 | 5.550 | 101,192 | -0.05(-0.89%) |
Oct 20, 2006 | 5.710 | 5.770 | 5.540 | 5.600 | 51,030 | -0.15(-2.61%) |
Oct 19, 2006 | 5.760 | 5.830 | 5.750 | 5.750 | 29,133 | +0.01(+0.11%) |
Oct 18, 2006 | 5.700 | 5.800 | 5.700 | 5.744 | 78,367 | +0.06(+1.12%) |
Oct 17, 2006 | 5.740 | 5.800 | 5.500 | 5.680 | 82,720 | -0.12(-2.07%) |
Oct 16, 2006 | 5.700 | 5.860 | 5.700 | 5.800 | 121,931 | +0.09(+1.58%) |
Oct 13, 2006 | 5.750 | 5.810 | 5.670 | 5.710 | 67,271 | -0.09(-1.55%) |
Oct 12, 2006 | 5.810 | 5.840 | 5.530 | 5.800 | 124,289 | +0.05(+0.87%) |
Oct 11, 2006 | 5.625 | 5.850 | 5.625 | 5.750 | 309,701 | +0.06(+1.05%) |
Oct 10, 2006 | 5.610 | 5.740 | 5.580 | 5.690 | 47,221 | +0.06(+1.07%) |
Oct 09, 2006 | 5.640 | 5.710 | 5.500 | 5.630 | 48,720 | -0.04(-0.71%) |
Oct 06, 2006 | 5.650 | 5.720 | 5.520 | 5.670 | 62,818 | +0.07(+1.25%) |
Oct 05, 2006 | 5.490 | 5.680 | 5.390 | 5.600 | 124,884 | +0.18(+3.32%) |
Oct 04, 2006 | 5.280 | 5.470 | 5.280 | 5.420 | 43,294 | +0.09(+1.73%) |
Oct 03, 2006 | 5.270 | 5.410 | 5.250 | 5.328 | 83,876 | +0.04(+0.72%) |