Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.003 | 5.067 | 4.982 | 5.063 | 9,403,205 | +0.05(+1.00%) |
Nov 29, 2006 | 4.900 | 5.014 | 4.895 | 5.013 | 11,048,197 | +0.11(+2.31%) |
Nov 28, 2006 | 4.893 | 4.910 | 4.837 | 4.900 | 7,109,324 | +0.01(+0.23%) |
Nov 27, 2006 | 5.022 | 5.022 | 4.883 | 4.888 | 8,326,276 | -0.13(-2.66%) |
Nov 24, 2006 | 4.960 | 5.034 | 4.960 | 5.022 | 2,438,458 | +0.06(+1.24%) |
Nov 22, 2006 | 4.972 | 4.998 | 4.917 | 4.960 | 7,589,729 | -0.01(-0.11%) |
Nov 21, 2006 | 4.877 | 4.976 | 4.858 | 4.966 | 6,833,830 | +0.08(+1.71%) |
Nov 20, 2006 | 5.100 | 5.100 | 4.814 | 4.882 | 24,507,530 | +0.14(+3.04%) |
Nov 17, 2006 | 4.743 | 4.755 | 4.701 | 4.738 | 7,113,877 | -0.02(-0.41%) |
Nov 16, 2006 | 4.658 | 4.770 | 4.657 | 4.758 | 10,321,896 | +0.10(+2.07%) |
Nov 15, 2006 | 4.756 | 4.756 | 4.656 | 4.661 | 12,766,046 | -0.12(-2.61%) |
Nov 14, 2006 | 4.786 | 4.793 | 4.747 | 4.786 | 14,400,792 | +0.02(+0.46%) |
Nov 13, 2006 | 4.752 | 4.789 | 4.749 | 4.764 | 5,037,431 | -0.00(-0.04%) |
Nov 10, 2006 | 4.743 | 4.774 | 4.730 | 4.765 | 6,225,923 | +0.02(+0.35%) |
Nov 09, 2006 | 4.722 | 4.759 | 4.690 | 4.749 | 7,607,944 | +0.03(+0.60%) |
Nov 08, 2006 | 4.710 | 4.736 | 4.656 | 4.721 | 6,495,725 | +0.01(+0.24%) |
Nov 07, 2006 | 4.784 | 4.784 | 4.707 | 4.709 | 8,736,101 | -0.06(-1.18%) |
Nov 06, 2006 | 4.743 | 4.783 | 4.722 | 4.765 | 9,144,788 | +0.06(+1.25%) |
Nov 03, 2006 | 4.787 | 4.787 | 4.623 | 4.707 | 14,245,969 | -0.08(-1.60%) |
Nov 02, 2006 | 4.985 | 4.987 | 4.753 | 4.783 | 43,806,868 | -0.21(-4.22%) |
Nov 01, 2006 | 5.034 | 5.051 | 4.982 | 4.994 | 9,855,151 | -0.04(-0.82%) |
Oct 31, 2006 | 5.038 | 5.045 | 5.005 | 5.035 | 6,706,329 | +0.00(+0.03%) |
Oct 30, 2006 | 5.036 | 5.054 | 4.998 | 5.033 | 7,070,618 | +0.02(+0.39%) |
Oct 27, 2006 | 5.060 | 5.063 | 5.009 | 5.014 | 4,825,688 | -0.06(-1.25%) |
Oct 26, 2006 | 5.064 | 5.095 | 5.036 | 5.077 | 6,946,532 | +0.03(+0.52%) |
Oct 25, 2006 | 5.032 | 5.054 | 5.009 | 5.051 | 5,778,531 | +0.04(+0.70%) |
Oct 24, 2006 | 5.051 | 5.067 | 4.978 | 5.016 | 8,068,997 | -0.04(-0.70%) |
Oct 23, 2006 | 5.038 | 5.055 | 4.963 | 5.051 | 9,791,400 | -0.04(-0.69%) |
Oct 20, 2006 | 5.086 | 5.096 | 5.021 | 5.086 | 10,237,654 | +0.01(+0.14%) |
Oct 19, 2006 | 5.182 | 5.198 | 5.073 | 5.079 | 9,314,410 | -0.09(-1.80%) |
Oct 18, 2006 | 5.156 | 5.179 | 5.139 | 5.172 | 7,208,365 | +0.06(+1.08%) |
Oct 17, 2006 | 5.105 | 5.149 | 5.083 | 5.117 | 11,568,447 | +0.01(+0.24%) |
Oct 16, 2006 | 5.061 | 5.105 | 5.044 | 5.105 | 4,982,788 | +0.05(+1.03%) |
Oct 13, 2006 | 4.981 | 5.055 | 4.981 | 5.053 | 10,086,247 | +0.07(+1.30%) |
Oct 12, 2006 | 4.967 | 4.995 | 4.945 | 4.988 | 4,354,389 | +0.04(+0.85%) |
Oct 11, 2006 | 4.956 | 5.001 | 4.921 | 4.946 | 5,604,355 | -0.01(-0.21%) |
Oct 10, 2006 | 4.983 | 5.006 | 4.885 | 4.956 | 9,747,003 | -0.03(-0.55%) |
Oct 09, 2006 | 4.958 | 4.986 | 4.908 | 4.983 | 5,975,475 | +0.03(+0.62%) |
Oct 06, 2006 | 4.973 | 4.998 | 4.948 | 4.953 | 10,424,352 | -0.02(-0.41%) |
Oct 05, 2006 | 4.924 | 4.973 | 4.914 | 4.973 | 6,336,348 | +0.03(+0.69%) |
Oct 04, 2006 | 4.880 | 4.952 | 4.880 | 4.939 | 9,084,452 | +0.06(+1.22%) |
Oct 03, 2006 | 4.770 | 4.887 | 4.770 | 4.879 | 9,572,827 | +0.12(+2.57%) |
Oct 02, 2006 | 4.795 | 4.795 | 4.701 | 4.757 | 5,471,162 | -0.02(-0.48%) |
Sep 29, 2006 | 4.704 | 4.791 | 4.701 | 4.779 | 6,165,588 | +0.02(+0.42%) |
Sep 28, 2006 | 4.774 | 4.782 | 4.743 | 4.759 | 7,615,913 | -0.02(-0.40%) |
Sep 27, 2006 | 4.763 | 4.787 | 4.735 | 4.779 | 10,760,181 | +0.02(+0.41%) |
Sep 26, 2006 | 4.734 | 4.780 | 4.720 | 4.759 | 10,390,200 | +0.00(+0.07%) |
Sep 25, 2006 | 4.827 | 4.827 | 4.725 | 4.756 | 6,443,358 | -0.03(-0.70%) |
Sep 22, 2006 | 4.761 | 4.792 | 4.717 | 4.789 | 3,727,130 | +0.02(+0.44%) |
Sep 21, 2006 | 4.816 | 4.823 | 4.756 | 4.768 | 6,475,233 | -0.03(-0.53%) |
Sep 20, 2006 | 4.766 | 4.828 | 4.766 | 4.794 | 8,264,802 | +0.03(+0.68%) |
Sep 19, 2006 | 4.690 | 4.765 | 4.647 | 4.761 | 10,019,081 | +0.12(+2.48%) |
Sep 18, 2006 | 4.671 | 4.694 | 4.635 | 4.646 | 7,974,510 | -0.06(-1.25%) |
Sep 15, 2006 | 4.725 | 4.731 | 4.691 | 4.705 | 5,780,808 | +0.01(+0.24%) |
Sep 14, 2006 | 4.693 | 4.702 | 4.668 | 4.693 | 5,413,104 | -0.02(-0.45%) |
Sep 13, 2006 | 4.683 | 4.728 | 4.666 | 4.715 | 6,361,393 | +0.02(+0.51%) |
Sep 12, 2006 | 4.592 | 4.704 | 4.548 | 4.691 | 9,449,880 | +0.10(+2.12%) |
Sep 11, 2006 | 4.582 | 4.602 | 4.536 | 4.593 | 6,048,332 | +0.01(+0.25%) |
Sep 08, 2006 | 4.511 | 4.585 | 4.471 | 4.582 | 7,354,080 | +0.08(+1.82%) |
Sep 07, 2006 | 4.509 | 4.523 | 4.473 | 4.500 | 7,006,867 | -0.01(-0.31%) |
Sep 06, 2006 | 4.508 | 4.535 | 4.478 | 4.514 | 10,777,257 | +0.01(+0.14%) |
Sep 05, 2006 | 4.487 | 4.511 | 4.454 | 4.508 | 10,385,646 | +0.02(+0.47%) |