Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.319 | 5.441 | 5.311 | 5.441 | 9,317 | +0.18(+3.48%) |
Nov 29, 2006 | 5.403 | 5.547 | 5.235 | 5.258 | 40,021 | -0.12(-2.27%) |
Nov 28, 2006 | 5.334 | 5.380 | 5.220 | 5.380 | 41,338 | +0.02(+0.28%) |
Nov 27, 2006 | 5.357 | 5.410 | 5.220 | 5.364 | 137,860 | +0.03(+0.57%) |
Nov 24, 2006 | 5.250 | 5.342 | 5.250 | 5.334 | 5,774 | +0.09(+1.74%) |
Nov 22, 2006 | 5.349 | 5.349 | 5.235 | 5.243 | 222,978 | -0.08(-1.57%) |
Nov 21, 2006 | 5.334 | 5.380 | 5.273 | 5.326 | 43,089 | +0.03(+0.58%) |
Nov 20, 2006 | 5.319 | 5.418 | 5.296 | 5.296 | 144,140 | -0.12(-2.25%) |
Nov 17, 2006 | 5.410 | 5.433 | 5.326 | 5.418 | 133,153 | -0.03(-0.56%) |
Nov 16, 2006 | 5.357 | 5.448 | 5.357 | 5.448 | 34,991 | +0.05(+0.99%) |
Nov 15, 2006 | 5.288 | 5.418 | 5.288 | 5.395 | 41,890 | +0.00(+0.00%) |
Nov 14, 2006 | 5.296 | 5.441 | 5.243 | 5.395 | 56,940 | +0.05(+0.85%) |
Nov 13, 2006 | 5.334 | 5.372 | 5.319 | 5.349 | 37,758 | +0.01(+0.14%) |
Nov 10, 2006 | 5.303 | 5.357 | 5.174 | 5.342 | 17,454 | +0.00(+0.00%) |
Nov 09, 2006 | 5.342 | 5.349 | 5.311 | 5.342 | 12,493 | +0.02(+0.43%) |
Nov 08, 2006 | 5.364 | 5.403 | 5.303 | 5.319 | 205,336 | -0.14(-2.65%) |
Nov 07, 2006 | 5.723 | 5.723 | 5.273 | 5.463 | 99,296 | -0.40(-6.76%) |
Nov 06, 2006 | 5.898 | 5.898 | 5.745 | 5.860 | 6,692 | -0.14(-2.41%) |
Nov 03, 2006 | 6.065 | 6.065 | 5.806 | 6.005 | 139,371 | -0.05(-0.76%) |
Nov 02, 2006 | 6.096 | 6.104 | 5.867 | 6.050 | 83,260 | +0.00(+0.00%) |
Nov 01, 2006 | 5.997 | 6.058 | 5.974 | 6.050 | 2,230 | +0.11(+1.79%) |
Oct 31, 2006 | 5.913 | 5.966 | 5.913 | 5.944 | 1,574 | +0.03(+0.52%) |
Oct 30, 2006 | 5.997 | 6.065 | 5.334 | 5.913 | 29,500 | -0.20(-3.24%) |
Oct 27, 2006 | 6.096 | 6.126 | 6.027 | 6.111 | 125,854 | +0.01(+0.12%) |
Oct 26, 2006 | 6.020 | 6.142 | 6.012 | 6.104 | 9,580 | -0.01(-0.12%) |
Oct 25, 2006 | 6.096 | 6.119 | 5.898 | 6.111 | 19,160 | +0.02(+0.25%) |
Oct 24, 2006 | 5.905 | 6.126 | 5.867 | 6.096 | 49,010 | +0.22(+3.76%) |
Oct 23, 2006 | 5.799 | 5.875 | 5.730 | 5.875 | 46,719 | +0.11(+1.98%) |
Oct 20, 2006 | 5.692 | 5.768 | 5.585 | 5.761 | 20,131 | +0.03(+0.53%) |
Oct 19, 2006 | 5.692 | 5.730 | 5.692 | 5.730 | 3,149 | +0.04(+0.67%) |
Oct 18, 2006 | 5.631 | 5.723 | 5.616 | 5.692 | 44,160 | +0.03(+0.54%) |
Oct 17, 2006 | 5.700 | 5.860 | 5.624 | 5.662 | 17,834 | -0.11(-1.98%) |
Oct 16, 2006 | 5.806 | 5.860 | 5.768 | 5.776 | 51,462 | -0.03(-0.52%) |
Oct 13, 2006 | 5.761 | 5.806 | 5.761 | 5.806 | 9,842 | +0.11(+2.01%) |
Oct 12, 2006 | 5.669 | 5.700 | 5.624 | 5.692 | 26,690 | +0.01(+0.13%) |
Oct 11, 2006 | 5.608 | 5.723 | 5.601 | 5.684 | 20,511 | +0.05(+0.81%) |
Oct 10, 2006 | 5.601 | 5.723 | 5.547 | 5.639 | 54,210 | +0.04(+0.68%) |
Oct 09, 2006 | 5.593 | 5.639 | 5.425 | 5.601 | 21,131 | +0.00(+0.00%) |
Oct 06, 2006 | 5.692 | 5.707 | 5.555 | 5.601 | 7,349 | -0.08(-1.47%) |
Oct 05, 2006 | 5.829 | 5.829 | 5.684 | 5.684 | 3,021 | -0.14(-2.48%) |
Oct 04, 2006 | 5.532 | 5.883 | 5.441 | 5.829 | 17,388 | +0.24(+4.22%) |
Oct 03, 2006 | 5.524 | 5.593 | 5.486 | 5.593 | 127,297 | +0.02(+0.27%) |
Oct 02, 2006 | 5.509 | 5.578 | 5.509 | 5.578 | 787 | +0.06(+1.10%) |
Sep 29, 2006 | 5.486 | 5.601 | 5.441 | 5.517 | 30,708 | -0.11(-2.03%) |
Sep 28, 2006 | 5.715 | 5.715 | 5.509 | 5.631 | 3,543 | +0.01(+0.14%) |
Sep 27, 2006 | 5.448 | 5.624 | 5.448 | 5.624 | 8,136 | +0.18(+3.36%) |
Sep 26, 2006 | 5.433 | 5.448 | 5.342 | 5.441 | 39,895 | +0.10(+1.85%) |
Sep 25, 2006 | 5.479 | 5.479 | 5.182 | 5.342 | 68,282 | -0.17(-3.04%) |
Sep 22, 2006 | 5.555 | 5.563 | 5.494 | 5.509 | 24,672 | -0.12(-2.17%) |
Sep 21, 2006 | 5.662 | 5.662 | 5.582 | 5.631 | 19,422 | -0.03(-0.47%) |
Sep 20, 2006 | 5.867 | 5.867 | 5.540 | 5.658 | 18,317 | -0.10(-1.66%) |
Sep 19, 2006 | 5.768 | 5.768 | 5.524 | 5.753 | 55,457 | -0.11(-1.95%) |
Sep 18, 2006 | 5.860 | 5.913 | 5.799 | 5.867 | 5,280 | -0.04(-0.65%) |
Sep 15, 2006 | 5.860 | 5.936 | 5.776 | 5.905 | 8,005 | +0.04(+0.65%) |
Sep 14, 2006 | 5.738 | 5.867 | 5.715 | 5.867 | 8,475 | +0.08(+1.45%) |
Sep 13, 2006 | 5.677 | 5.852 | 5.677 | 5.784 | 23,446 | +0.08(+1.34%) |
Sep 12, 2006 | 5.570 | 5.707 | 5.509 | 5.707 | 26,640 | +0.09(+1.63%) |
Sep 11, 2006 | 5.540 | 5.631 | 5.540 | 5.616 | 2,887 | +0.03(+0.55%) |
Sep 08, 2006 | 5.723 | 5.723 | 5.502 | 5.585 | 12,598 | -0.27(-4.56%) |
Sep 07, 2006 | 5.822 | 5.959 | 5.753 | 5.852 | 17,716 | +0.06(+1.05%) |
Sep 06, 2006 | 5.776 | 5.875 | 5.776 | 5.791 | 31,115 | +0.02(+0.26%) |
Sep 05, 2006 | 5.921 | 5.921 | 5.662 | 5.776 | 41,047 | +0.11(+2.02%) |