Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 5.230 | 5.230 | 4.949 | 5.094 | 39,031 | -0.08(-1.64%) |
Dec 28, 2006 | 5.153 | 5.230 | 5.102 | 5.179 | 31,347 | +0.03(+0.66%) |
Dec 27, 2006 | 5.102 | 5.153 | 5.094 | 5.145 | 6,179 | +0.00(+0.00%) |
Dec 26, 2006 | 5.331 | 5.331 | 5.094 | 5.145 | 8,166 | -0.01(-0.16%) |
Dec 22, 2006 | 5.051 | 5.264 | 5.051 | 5.153 | 62,189 | +0.31(+6.49%) |
Dec 21, 2006 | 4.856 | 4.924 | 4.754 | 4.839 | 39,427 | -0.03(-0.70%) |
Dec 20, 2006 | 4.949 | 5.094 | 4.754 | 4.873 | 17,086 | -0.08(-1.54%) |
Dec 19, 2006 | 4.932 | 5.085 | 4.924 | 4.949 | 7,066 | +0.03(+0.52%) |
Dec 18, 2006 | 5.051 | 5.094 | 4.924 | 4.924 | 19,834 | -0.12(-2.36%) |
Dec 15, 2006 | 5.094 | 5.170 | 4.932 | 5.043 | 12,041 | +0.10(+2.06%) |
Dec 14, 2006 | 4.601 | 5.247 | 4.584 | 4.941 | 75,980 | +0.27(+5.82%) |
Dec 13, 2006 | 4.652 | 4.712 | 4.584 | 4.669 | 17,139 | -0.08(-1.79%) |
Dec 12, 2006 | 4.754 | 4.898 | 4.330 | 4.754 | 19,624 | -0.03(-0.53%) |
Dec 11, 2006 | 4.966 | 5.119 | 4.780 | 4.780 | 58,109 | -0.21(-4.25%) |
Dec 08, 2006 | 4.966 | 5.085 | 4.941 | 4.992 | 17,209 | +0.00(+0.00%) |
Dec 07, 2006 | 4.992 | 4.992 | 4.992 | 4.992 | 235 | +0.02(+0.50%) |
Dec 06, 2006 | 5.085 | 5.085 | 4.966 | 4.967 | 1,531 | -0.13(-2.48%) |
Dec 05, 2006 | 5.094 | 5.102 | 4.924 | 5.094 | 27,694 | +0.00(+0.00%) |
Dec 04, 2006 | 4.966 | 5.399 | 4.966 | 5.094 | 11,834 | -0.05(-0.92%) |
Dec 01, 2006 | 4.924 | 5.162 | 4.924 | 5.141 | 24,235 | +0.21(+4.23%) |
Nov 30, 2006 | 5.060 | 5.060 | 4.924 | 4.932 | 25,443 | -0.08(-1.69%) |
Nov 29, 2006 | 5.085 | 5.085 | 4.966 | 5.017 | 12,182 | -0.08(-1.50%) |
Nov 28, 2006 | 5.051 | 5.094 | 4.848 | 5.094 | 56,807 | +0.04(+0.84%) |
Nov 27, 2006 | 5.043 | 5.051 | 5.009 | 5.051 | 52,146 | +0.01(+0.17%) |
Nov 24, 2006 | 5.017 | 5.043 | 4.865 | 5.043 | 3,186 | -0.02(-0.34%) |
Nov 22, 2006 | 5.051 | 5.119 | 5.051 | 5.060 | 47,647 | +0.01(+0.17%) |
Nov 21, 2006 | 5.136 | 5.145 | 4.839 | 5.051 | 46,527 | -0.09(-1.82%) |
Nov 20, 2006 | 5.119 | 5.204 | 5.102 | 5.145 | 39,720 | +0.03(+0.50%) |
Nov 17, 2006 | 5.119 | 5.179 | 5.094 | 5.119 | 17,770 | -0.02(-0.33%) |
Nov 16, 2006 | 5.094 | 5.153 | 5.094 | 5.136 | 31,734 | +0.04(+0.83%) |
Nov 15, 2006 | 5.051 | 5.145 | 5.051 | 5.094 | 34,823 | +0.01(+0.17%) |
Nov 14, 2006 | 5.060 | 5.136 | 5.034 | 5.085 | 37,219 | -0.07(-1.32%) |
Nov 13, 2006 | 4.966 | 5.153 | 4.924 | 5.153 | 62,311 | +0.14(+2.88%) |
Nov 10, 2006 | 5.153 | 5.153 | 4.966 | 5.009 | 17,712 | +0.04(+0.85%) |
Nov 09, 2006 | 5.094 | 5.094 | 4.924 | 4.966 | 53,362 | -0.15(-2.99%) |
Nov 08, 2006 | 5.221 | 5.221 | 5.094 | 5.119 | 77,909 | +0.00(+0.00%) |
Nov 07, 2006 | 5.136 | 5.136 | 5.094 | 5.119 | 112,936 | -0.02(-0.33%) |
Nov 06, 2006 | 5.145 | 5.247 | 5.102 | 5.136 | 60,874 | -0.04(-0.82%) |
Nov 03, 2006 | 5.094 | 5.213 | 5.094 | 5.179 | 37,444 | +0.04(+0.83%) |
Nov 02, 2006 | 5.264 | 5.264 | 5.119 | 5.136 | 25,875 | -0.03(-0.51%) |
Nov 01, 2006 | 5.264 | 5.264 | 5.111 | 5.162 | 32,697 | +0.03(+0.51%) |
Oct 31, 2006 | 5.238 | 5.238 | 5.094 | 5.136 | 222,393 | +0.00(+0.00%) |
Oct 30, 2006 | 5.094 | 5.255 | 5.009 | 5.136 | 74,976 | +0.04(+0.83%) |
Oct 27, 2006 | 5.289 | 5.289 | 5.009 | 5.094 | 165,743 | +0.00(+0.00%) |
Oct 26, 2006 | 5.331 | 5.331 | 5.051 | 5.094 | 167,927 | -0.13(-2.44%) |
Oct 25, 2006 | 5.196 | 5.306 | 5.196 | 5.221 | 59,947 | -0.17(-3.15%) |
Oct 24, 2006 | 5.476 | 5.476 | 5.391 | 5.391 | 103,322 | -0.08(-1.55%) |
Oct 23, 2006 | 5.518 | 5.518 | 5.391 | 5.476 | 197,857 | +0.00(+0.00%) |
Oct 20, 2006 | 5.136 | 5.518 | 5.136 | 5.476 | 478,041 | +0.21(+4.03%) |