Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6.654 | 6.659 | 6.381 | 6.428 | 333,423 | -0.23(-3.39%) |
Nov 29, 2006 | 6.560 | 6.659 | 6.475 | 6.654 | 394,933 | +0.14(+2.09%) |
Nov 28, 2006 | 6.089 | 6.602 | 6.089 | 6.517 | 360,226 | +0.35(+5.73%) |
Nov 27, 2006 | 6.197 | 6.296 | 6.005 | 6.165 | 279,406 | -0.02(-0.30%) |
Nov 24, 2006 | 6.061 | 6.329 | 6.061 | 6.183 | 125,852 | +0.16(+2.58%) |
Nov 22, 2006 | 6.132 | 6.301 | 6.014 | 6.028 | 155,134 | +0.03(+0.47%) |
Nov 21, 2006 | 6.080 | 6.127 | 6.000 | 6.000 | 156,018 | -0.09(-1.47%) |
Nov 20, 2006 | 6.047 | 6.254 | 6.047 | 6.089 | 590,448 | -0.03(-0.46%) |
Nov 17, 2006 | 6.014 | 6.216 | 6.000 | 6.117 | 666,508 | +0.12(+1.96%) |
Nov 16, 2006 | 5.765 | 6.080 | 5.765 | 6.000 | 5,440,709 | +0.33(+5.81%) |
Nov 15, 2006 | 5.369 | 5.765 | 5.369 | 5.670 | 64,765 | +0.25(+4.69%) |
Nov 14, 2006 | 5.252 | 5.421 | 5.233 | 5.416 | 94,656 | +0.12(+2.31%) |
Nov 13, 2006 | 5.407 | 5.581 | 5.256 | 5.294 | 149,060 | -0.12(-2.17%) |
Nov 10, 2006 | 5.717 | 5.735 | 5.313 | 5.412 | 66,357 | -0.31(-5.35%) |
Nov 09, 2006 | 5.722 | 5.765 | 5.576 | 5.717 | 29,791 | +0.02(+0.33%) |
Nov 08, 2006 | 5.553 | 5.703 | 5.449 | 5.699 | 60,031 | +0.17(+3.06%) |
Nov 07, 2006 | 5.649 | 5.649 | 5.416 | 5.529 | 18,806 | -0.12(-2.08%) |
Nov 06, 2006 | 5.779 | 5.873 | 5.647 | 5.647 | 7,225 | -0.00(-0.08%) |
Nov 03, 2006 | 5.746 | 5.882 | 5.623 | 5.652 | 8,279 | -0.20(-3.38%) |
Nov 02, 2006 | 5.647 | 5.877 | 5.623 | 5.849 | 20,982 | +0.18(+3.24%) |
Nov 01, 2006 | 5.929 | 6.070 | 5.666 | 5.666 | 131,176 | -0.20(-3.37%) |
Oct 31, 2006 | 5.882 | 6.259 | 5.741 | 5.863 | 73,501 | +0.03(+0.48%) |
Oct 30, 2006 | 5.746 | 5.835 | 5.647 | 5.835 | 30,294 | +0.09(+1.64%) |
Oct 27, 2006 | 5.468 | 5.741 | 5.468 | 5.741 | 24,049 | +0.27(+4.99%) |
Oct 26, 2006 | 5.482 | 5.482 | 5.313 | 5.468 | 16,834 | +0.06(+1.04%) |
Oct 25, 2006 | 5.319 | 5.412 | 5.319 | 5.412 | 7,658 | +0.00(+0.00%) |
Oct 24, 2006 | 5.336 | 5.412 | 5.176 | 5.412 | 93,381 | +0.08(+1.41%) |
Oct 23, 2006 | 5.482 | 5.482 | 5.317 | 5.336 | 12,767 | -0.15(-2.74%) |
Oct 20, 2006 | 5.581 | 5.716 | 5.449 | 5.487 | 34,874 | -0.25(-4.43%) |
Oct 19, 2006 | 5.812 | 5.835 | 5.647 | 5.741 | 41,908 | -0.06(-1.05%) |
Oct 18, 2006 | 5.859 | 6.047 | 5.802 | 5.802 | 26,979 | -0.03(-0.56%) |
Oct 17, 2006 | 5.694 | 5.835 | 5.642 | 5.835 | 37,724 | +0.25(+4.55%) |
Oct 16, 2006 | 5.473 | 5.652 | 5.449 | 5.581 | 92,140 | +0.13(+2.33%) |
Oct 13, 2006 | 5.223 | 5.463 | 5.223 | 5.454 | 23,356 | +0.11(+2.11%) |
Oct 12, 2006 | 5.256 | 5.365 | 5.158 | 5.341 | 170,394 | +0.08(+1.43%) |
Oct 11, 2006 | 4.847 | 5.402 | 4.847 | 5.266 | 102,147 | +0.36(+7.29%) |
Oct 10, 2006 | 4.936 | 4.997 | 4.847 | 4.908 | 28,231 | -0.06(-1.23%) |
Oct 09, 2006 | 5.120 | 5.143 | 4.894 | 4.969 | 38,355 | -0.11(-2.22%) |
Oct 06, 2006 | 5.129 | 5.294 | 4.965 | 5.082 | 59,047 | -0.03(-0.55%) |
Oct 05, 2006 | 4.550 | 5.379 | 4.550 | 5.110 | 159,499 | +0.60(+13.24%) |
Oct 04, 2006 | 4.494 | 4.532 | 4.438 | 4.513 | 13,787 | +0.01(+0.21%) |
Oct 03, 2006 | 4.517 | 4.532 | 4.442 | 4.503 | 17,128 | +0.02(+0.42%) |
Oct 02, 2006 | 4.696 | 4.696 | 4.475 | 4.485 | 31,457 | -0.13(-2.76%) |
Sep 29, 2006 | 4.423 | 4.612 | 4.400 | 4.612 | 417,540 | +0.17(+3.81%) |
Sep 28, 2006 | 4.546 | 4.546 | 4.400 | 4.442 | 105,467 | -0.15(-3.18%) |
Sep 27, 2006 | 4.602 | 4.645 | 4.546 | 4.588 | 25,454 | -0.06(-1.32%) |
Sep 26, 2006 | 4.659 | 4.696 | 4.518 | 4.649 | 60,065 | -0.05(-1.00%) |
Sep 25, 2006 | 4.659 | 4.706 | 4.583 | 4.696 | 76,521 | +0.10(+2.15%) |
Sep 22, 2006 | 4.866 | 4.866 | 4.376 | 4.598 | 90,232 | -0.20(-4.12%) |
Sep 21, 2006 | 4.946 | 5.129 | 4.720 | 4.795 | 100,993 | -0.09(-1.92%) |
Sep 20, 2006 | 4.950 | 4.988 | 4.753 | 4.889 | 25,369 | -0.08(-1.61%) |
Sep 19, 2006 | 5.139 | 5.209 | 4.889 | 4.969 | 12,282 | -0.12(-2.40%) |
Sep 18, 2006 | 5.190 | 5.190 | 5.030 | 5.092 | 11,041 | -0.08(-1.55%) |
Sep 15, 2006 | 5.336 | 5.336 | 5.016 | 5.172 | 68,384 | -0.10(-1.96%) |
Sep 14, 2006 | 5.077 | 5.275 | 5.016 | 5.275 | 59,402 | +0.15(+2.84%) |
Sep 13, 2006 | 5.129 | 5.186 | 4.852 | 5.129 | 46,035 | +0.08(+1.49%) |
Sep 12, 2006 | 5.012 | 5.186 | 5.012 | 5.054 | 4,483 | +0.00(+0.00%) |
Sep 11, 2006 | 5.054 | 5.130 | 4.941 | 5.054 | 58,917 | +0.00(+0.09%) |
Sep 08, 2006 | 5.101 | 5.101 | 4.983 | 5.049 | 17,574 | -0.03(-0.56%) |
Sep 07, 2006 | 5.176 | 5.247 | 4.955 | 5.077 | 33,151 | -0.10(-1.91%) |
Sep 06, 2006 | 5.195 | 5.247 | 5.143 | 5.176 | 16,720 | +0.00(+0.09%) |
Sep 05, 2006 | 5.228 | 5.529 | 5.143 | 5.172 | 66,765 | +0.02(+0.46%) |