Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.063 | 5.216 | 5.042 | 5.171 | 2,137,951 | +0.11(+2.13%) |
Nov 29, 2006 | 5.042 | 5.063 | 4.972 | 5.063 | 3,624,234 | +0.02(+0.41%) |
Nov 28, 2006 | 4.934 | 5.049 | 4.930 | 5.042 | 2,521,082 | +0.11(+2.26%) |
Nov 27, 2006 | 5.038 | 5.045 | 4.930 | 4.930 | 2,127,898 | -0.11(-2.14%) |
Nov 24, 2006 | 4.993 | 5.073 | 4.986 | 5.038 | 216,552 | +0.05(+0.91%) |
Nov 22, 2006 | 4.948 | 5.028 | 4.944 | 4.993 | 2,094,870 | +0.07(+1.34%) |
Nov 21, 2006 | 4.902 | 4.941 | 4.895 | 4.927 | 3,662,720 | +0.04(+0.78%) |
Nov 20, 2006 | 4.899 | 4.941 | 4.868 | 4.888 | 1,967,925 | +0.02(+0.50%) |
Nov 17, 2006 | 4.857 | 4.882 | 4.815 | 4.864 | 1,350,723 | +0.02(+0.50%) |
Nov 16, 2006 | 4.864 | 4.871 | 4.833 | 4.840 | 889,185 | +0.00(+0.07%) |
Nov 15, 2006 | 4.791 | 4.871 | 4.788 | 4.836 | 840,073 | +0.05(+1.02%) |
Nov 14, 2006 | 4.746 | 4.815 | 4.718 | 4.788 | 1,420,226 | +0.04(+0.88%) |
Nov 13, 2006 | 4.948 | 4.948 | 4.683 | 4.746 | 1,233,256 | +0.04(+0.81%) |
Nov 10, 2006 | 4.721 | 4.746 | 4.690 | 4.707 | 772,867 | -0.02(-0.37%) |
Nov 09, 2006 | 4.728 | 4.756 | 4.707 | 4.725 | 795,556 | +0.02(+0.37%) |
Nov 08, 2006 | 4.700 | 4.774 | 4.683 | 4.707 | 1,401,558 | +0.01(+0.15%) |
Nov 07, 2006 | 4.857 | 4.871 | 4.673 | 4.700 | 1,172,656 | -0.15(-3.02%) |
Nov 06, 2006 | 4.794 | 4.868 | 4.732 | 4.847 | 3,476,611 | +0.07(+1.53%) |
Nov 03, 2006 | 4.718 | 4.805 | 4.687 | 4.774 | 3,047,240 | +0.09(+1.93%) |
Nov 02, 2006 | 4.700 | 4.721 | 4.568 | 4.683 | 5,841,454 | -0.03(-0.59%) |
Nov 01, 2006 | 4.739 | 4.774 | 4.680 | 4.711 | 4,948,535 | -0.02(-0.37%) |
Oct 31, 2006 | 4.648 | 4.767 | 4.638 | 4.728 | 2,427,740 | +0.07(+1.57%) |
Oct 30, 2006 | 4.700 | 4.819 | 4.648 | 4.655 | 2,371,448 | -0.01(-0.22%) |
Oct 27, 2006 | 5.306 | 5.310 | 4.600 | 4.666 | 4,975,245 | -0.61(-11.49%) |
Oct 26, 2006 | 5.205 | 5.299 | 5.181 | 5.271 | 706,810 | +0.12(+2.30%) |
Oct 25, 2006 | 5.059 | 5.191 | 5.038 | 5.153 | 363,888 | +0.11(+2.21%) |
Oct 24, 2006 | 5.077 | 5.118 | 5.042 | 5.042 | 421,041 | -0.03(-0.69%) |
Oct 23, 2006 | 5.077 | 5.136 | 5.052 | 5.077 | 523,861 | +0.00(+0.00%) |
Oct 20, 2006 | 5.108 | 5.136 | 5.024 | 5.077 | 344,071 | -0.02(-0.34%) |
Oct 19, 2006 | 5.049 | 5.094 | 5.031 | 5.094 | 1,148,818 | +0.06(+1.11%) |
Oct 18, 2006 | 5.087 | 5.136 | 5.018 | 5.038 | 1,122,682 | -0.01(-0.28%) |
Oct 17, 2006 | 5.115 | 5.115 | 5.017 | 5.052 | 817,097 | -0.06(-1.23%) |
Oct 16, 2006 | 5.153 | 5.184 | 5.101 | 5.115 | 1,121,821 | -0.03(-0.68%) |
Oct 13, 2006 | 5.049 | 5.153 | 5.035 | 5.150 | 625,818 | +0.12(+2.35%) |
Oct 12, 2006 | 4.989 | 5.035 | 4.972 | 5.031 | 474,174 | +0.07(+1.47%) |
Oct 11, 2006 | 4.948 | 5.017 | 4.888 | 4.958 | 446,603 | +0.01(+0.28%) |
Oct 10, 2006 | 4.962 | 4.969 | 4.927 | 4.944 | 453,496 | -0.02(-0.49%) |
Oct 09, 2006 | 4.871 | 4.979 | 4.861 | 4.969 | 503,182 | +0.10(+2.07%) |
Oct 06, 2006 | 4.906 | 4.916 | 4.858 | 4.868 | 649,082 | -0.03(-0.71%) |
Oct 05, 2006 | 4.784 | 4.979 | 4.767 | 4.902 | 1,134,171 | +0.10(+2.18%) |
Oct 04, 2006 | 4.690 | 4.819 | 4.690 | 4.798 | 632,998 | +0.11(+2.45%) |
Oct 03, 2006 | 4.687 | 4.721 | 4.648 | 4.683 | 1,155,711 | +0.00(+0.00%) |
Oct 02, 2006 | 4.680 | 4.700 | 4.641 | 4.683 | 683,546 | +0.02(+0.45%) |
Sep 29, 2006 | 4.652 | 4.714 | 4.641 | 4.662 | 468,717 | +0.02(+0.45%) |
Sep 28, 2006 | 4.725 | 4.725 | 4.641 | 4.641 | 444,305 | -0.08(-1.62%) |
Sep 27, 2006 | 4.718 | 4.767 | 4.711 | 4.718 | 850,125 | +0.01(+0.15%) |
Sep 26, 2006 | 4.756 | 4.774 | 4.687 | 4.711 | 600,257 | +0.01(+0.15%) |
Sep 25, 2006 | 4.676 | 4.725 | 4.634 | 4.704 | 477,621 | +0.02(+0.52%) |
Sep 22, 2006 | 4.711 | 4.725 | 4.634 | 4.680 | 553,443 | -0.05(-1.03%) |
Sep 21, 2006 | 4.760 | 4.808 | 4.666 | 4.728 | 825,138 | -0.03(-0.59%) |
Sep 20, 2006 | 4.666 | 4.850 | 4.662 | 4.756 | 2,269,490 | +0.09(+2.02%) |
Sep 19, 2006 | 4.645 | 4.728 | 4.610 | 4.662 | 998,610 | +0.03(+0.60%) |
Sep 18, 2006 | 4.617 | 4.662 | 4.600 | 4.634 | 950,647 | +0.01(+0.15%) |
Sep 15, 2006 | 4.617 | 4.714 | 4.551 | 4.627 | 1,296,154 | +0.05(+1.14%) |
Sep 14, 2006 | 4.690 | 4.697 | 4.540 | 4.575 | 581,589 | -0.11(-2.38%) |
Sep 13, 2006 | 4.694 | 4.725 | 4.634 | 4.687 | 751,901 | +0.05(+1.13%) |
Sep 12, 2006 | 4.586 | 4.732 | 4.530 | 4.634 | 956,104 | +0.01(+0.23%) |
Sep 11, 2006 | 4.600 | 4.669 | 4.568 | 4.624 | 892,631 | +0.06(+1.37%) |
Sep 08, 2006 | 4.537 | 4.631 | 4.533 | 4.561 | 792,110 | +0.03(+0.77%) |
Sep 07, 2006 | 4.606 | 4.624 | 4.526 | 4.526 | 490,545 | -0.08(-1.74%) |
Sep 06, 2006 | 4.666 | 4.700 | 4.596 | 4.606 | 512,947 | -0.05(-1.05%) |
Sep 05, 2006 | 4.631 | 4.690 | 4.620 | 4.655 | 495,427 | +0.06(+1.29%) |