Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.277 | 5.277 | 5.277 | 5.277 | 0 | +0.00(+0.00%) |
Nov 29, 2006 | 5.253 | 5.277 | 4.687 | 5.277 | 16,891 | +0.06(+1.07%) |
Nov 28, 2006 | 5.221 | 5.240 | 5.221 | 5.221 | 1,324 | +0.04(+0.84%) |
Nov 27, 2006 | 5.178 | 5.178 | 5.178 | 5.178 | 160 | -0.06(-1.19%) |
Nov 24, 2006 | 5.240 | 5.240 | 5.240 | 5.240 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 5.215 | 5.240 | 5.072 | 5.240 | 10,135 | +0.07(+1.32%) |
Nov 21, 2006 | 5.023 | 5.271 | 4.985 | 5.172 | 10,036 | +0.10(+1.96%) |
Nov 20, 2006 | 5.023 | 5.184 | 5.010 | 5.072 | 3,056 | -0.20(-3.77%) |
Nov 17, 2006 | 5.277 | 5.277 | 5.110 | 5.271 | 1,608 | -0.01(-0.24%) |
Nov 16, 2006 | 5.016 | 5.284 | 5.016 | 5.284 | 804 | +0.00(+0.00%) |
Nov 15, 2006 | 5.141 | 5.371 | 4.873 | 5.284 | 4,345 | +0.14(+2.66%) |
Nov 14, 2006 | 5.047 | 5.147 | 5.029 | 5.147 | 3,296 | -0.04(-0.84%) |
Nov 13, 2006 | 5.153 | 5.190 | 5.085 | 5.190 | 1,044 | +0.04(+0.85%) |
Nov 10, 2006 | 5.147 | 5.147 | 5.147 | 5.147 | 764 | +0.00(+0.00%) |
Nov 09, 2006 | 5.184 | 5.184 | 5.029 | 5.147 | 482 | +0.02(+0.36%) |
Nov 08, 2006 | 5.097 | 5.153 | 5.097 | 5.128 | 994 | +0.00(+0.00%) |
Nov 07, 2006 | 5.122 | 5.153 | 5.122 | 5.128 | 912 | -0.02(-0.36%) |
Nov 06, 2006 | 5.172 | 5.190 | 5.016 | 5.147 | 3,378 | -0.15(-2.82%) |
Nov 03, 2006 | 5.271 | 5.296 | 5.271 | 5.296 | 886 | +0.06(+1.07%) |
Nov 02, 2006 | 5.408 | 5.408 | 5.240 | 5.240 | 965 | -0.04(-0.82%) |
Nov 01, 2006 | 5.290 | 5.302 | 5.134 | 5.284 | 965 | -0.04(-0.70%) |
Oct 31, 2006 | 5.389 | 5.501 | 5.321 | 5.321 | 8,918 | -0.21(-3.71%) |
Oct 30, 2006 | 5.594 | 5.594 | 5.526 | 5.526 | 1,769 | -0.06(-1.00%) |
Oct 27, 2006 | 5.563 | 5.582 | 5.563 | 5.582 | 482 | +0.01(+0.11%) |
Oct 26, 2006 | 5.582 | 5.582 | 5.576 | 5.576 | 804 | +0.15(+2.75%) |
Oct 25, 2006 | 5.184 | 5.644 | 5.184 | 5.427 | 2,857 | +0.10(+1.87%) |
Oct 24, 2006 | 5.358 | 5.657 | 5.290 | 5.327 | 5,349 | -0.19(-3.49%) |
Oct 23, 2006 | 5.669 | 5.750 | 5.402 | 5.520 | 1,689 | +0.01(+0.23%) |
Oct 20, 2006 | 5.681 | 5.681 | 5.507 | 5.507 | 1,195 | -0.04(-0.78%) |
Oct 19, 2006 | 5.470 | 5.681 | 5.470 | 5.551 | 3,827 | -0.04(-0.78%) |
Oct 18, 2006 | 5.588 | 5.681 | 5.470 | 5.594 | 6,917 | +0.09(+1.69%) |
Oct 17, 2006 | 5.352 | 5.501 | 5.352 | 5.501 | 5,469 | +0.11(+2.08%) |
Oct 16, 2006 | 5.495 | 5.495 | 5.389 | 5.389 | 4,988 | -0.04(-0.80%) |
Oct 13, 2006 | 5.489 | 5.489 | 5.284 | 5.433 | 11,079 | +0.07(+1.39%) |
Oct 12, 2006 | 5.489 | 5.495 | 5.284 | 5.358 | 4,536 | +0.00(+0.00%) |
Oct 11, 2006 | 5.489 | 5.489 | 5.215 | 5.358 | 3,486 | -0.02(-0.35%) |
Oct 10, 2006 | 5.439 | 5.467 | 5.221 | 5.377 | 11,491 | -0.05(-0.92%) |
Oct 09, 2006 | 5.023 | 5.483 | 5.023 | 5.427 | 1,640 | +0.29(+5.69%) |
Oct 06, 2006 | 5.029 | 5.228 | 3.425 | 5.134 | 23,587 | -0.30(-5.60%) |
Oct 05, 2006 | 5.209 | 5.570 | 5.209 | 5.439 | 6,435 | +0.04(+0.81%) |
Oct 04, 2006 | 5.551 | 5.594 | 5.302 | 5.395 | 7,561 | -0.04(-0.80%) |
Oct 03, 2006 | 5.657 | 5.744 | 5.340 | 5.439 | 10,651 | -0.16(-2.78%) |
Oct 02, 2006 | 5.526 | 5.594 | 5.470 | 5.594 | 19,234 | +0.20(+3.64%) |
Sep 29, 2006 | 5.346 | 5.398 | 5.346 | 5.398 | 1,071 | -0.05(-0.87%) |
Sep 28, 2006 | 5.489 | 5.489 | 5.352 | 5.445 | 1,287 | -0.10(-1.79%) |
Sep 27, 2006 | 5.594 | 5.594 | 5.153 | 5.545 | 21,769 | +0.01(+0.22%) |
Sep 26, 2006 | 5.445 | 5.557 | 5.427 | 5.532 | 17,052 | +0.14(+2.53%) |
Sep 25, 2006 | 5.110 | 5.433 | 5.097 | 5.395 | 20,270 | +0.13(+2.48%) |
Sep 22, 2006 | 5.296 | 5.383 | 5.265 | 5.265 | 1,769 | -0.11(-1.97%) |
Sep 21, 2006 | 5.209 | 5.377 | 5.209 | 5.371 | 11,681 | +0.15(+2.86%) |
Sep 20, 2006 | 5.159 | 5.246 | 5.091 | 5.221 | 16,256 | +0.12(+2.44%) |
Sep 19, 2006 | 5.060 | 5.097 | 5.053 | 5.097 | 4,987 | +0.07(+1.36%) |
Sep 18, 2006 | 5.066 | 5.066 | 5.029 | 5.029 | 5,019 | +0.04(+0.75%) |
Sep 15, 2006 | 5.018 | 5.018 | 4.991 | 4.991 | 482 | -0.09(-1.71%) |
Sep 14, 2006 | 4.960 | 5.128 | 4.960 | 5.078 | 3,056 | -0.09(-1.80%) |
Sep 13, 2006 | 5.016 | 5.172 | 5.016 | 5.172 | 2,881 | +0.02(+0.36%) |
Sep 12, 2006 | 5.085 | 5.215 | 5.085 | 5.153 | 10,825 | +0.06(+1.22%) |
Sep 11, 2006 | 5.190 | 5.190 | 5.078 | 5.091 | 5,791 | -0.10(-1.92%) |
Sep 08, 2006 | 4.973 | 5.190 | 4.973 | 5.190 | 1,287 | +0.13(+2.64%) |
Sep 07, 2006 | 4.998 | 5.190 | 4.979 | 5.057 | 9,813 | -0.08(-1.51%) |
Sep 06, 2006 | 5.023 | 5.147 | 4.991 | 5.134 | 5,630 | -0.02(-0.36%) |
Sep 05, 2006 | 4.973 | 5.197 | 4.973 | 5.153 | 9,491 | +0.09(+1.84%) |