Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6.745 | 6.899 | 6.714 | 6.867 | 26,322,934 | +0.18(+2.67%) |
Nov 29, 2006 | 6.650 | 6.745 | 6.605 | 6.688 | 18,410,272 | +0.13(+1.95%) |
Nov 28, 2006 | 6.515 | 6.586 | 6.496 | 6.560 | 14,589,515 | +0.00(+0.00%) |
Nov 27, 2006 | 6.707 | 6.784 | 6.541 | 6.560 | 20,767,132 | -0.13(-2.00%) |
Nov 24, 2006 | 6.522 | 6.739 | 6.503 | 6.694 | 12,488,458 | +0.11(+1.65%) |
Nov 22, 2006 | 6.420 | 6.605 | 6.407 | 6.586 | 18,500,916 | +0.15(+2.28%) |
Nov 21, 2006 | 6.426 | 6.445 | 6.349 | 6.439 | 12,183,656 | +0.04(+0.70%) |
Nov 20, 2006 | 6.298 | 6.407 | 6.298 | 6.394 | 19,853,350 | +0.02(+0.30%) |
Nov 17, 2006 | 6.362 | 6.388 | 6.311 | 6.375 | 11,786,958 | -0.02(-0.30%) |
Nov 16, 2006 | 6.324 | 6.407 | 6.260 | 6.394 | 13,671,350 | +0.07(+1.11%) |
Nov 15, 2006 | 6.369 | 6.381 | 6.260 | 6.324 | 16,956,238 | +0.03(+0.41%) |
Nov 14, 2006 | 6.119 | 6.305 | 6.107 | 6.298 | 14,110,942 | +0.18(+2.92%) |
Nov 13, 2006 | 6.088 | 6.132 | 6.036 | 6.119 | 11,823,591 | +0.06(+1.05%) |
Nov 10, 2006 | 6.094 | 6.107 | 6.030 | 6.056 | 13,923,239 | +0.00(+0.00%) |
Nov 09, 2006 | 6.190 | 6.196 | 6.036 | 6.056 | 16,836,164 | -0.10(-1.56%) |
Nov 08, 2006 | 6.139 | 6.164 | 6.056 | 6.151 | 11,941,003 | +0.01(+0.21%) |
Nov 07, 2006 | 6.081 | 6.190 | 6.075 | 6.139 | 24,432,436 | +0.04(+0.63%) |
Nov 06, 2006 | 6.036 | 6.151 | 6.036 | 6.100 | 17,563,494 | +0.00(+0.00%) |
Nov 03, 2006 | 6.056 | 6.100 | 6.004 | 6.100 | 14,887,117 | +0.03(+0.53%) |
Nov 02, 2006 | 6.068 | 6.107 | 5.979 | 6.068 | 21,689,368 | +0.03(+0.42%) |
Nov 01, 2006 | 6.234 | 6.247 | 6.030 | 6.043 | 16,887,356 | -0.15(-2.47%) |
Oct 31, 2006 | 6.228 | 6.279 | 6.164 | 6.196 | 12,159,077 | +0.02(+0.31%) |
Oct 30, 2006 | 6.196 | 6.228 | 6.081 | 6.177 | 19,332,196 | -0.02(-0.31%) |
Oct 27, 2006 | 6.375 | 6.381 | 6.196 | 6.196 | 13,066,441 | -0.18(-2.81%) |
Oct 26, 2006 | 6.362 | 6.547 | 6.324 | 6.375 | 12,964,840 | +0.01(+0.10%) |
Oct 25, 2006 | 6.337 | 6.394 | 6.279 | 6.369 | 17,694,526 | +0.03(+0.50%) |
Oct 24, 2006 | 6.362 | 6.420 | 6.311 | 6.337 | 15,035,839 | +0.02(+0.30%) |
Oct 23, 2006 | 6.260 | 6.349 | 6.222 | 6.317 | 13,856,235 | +0.10(+1.54%) |
Oct 20, 2006 | 6.260 | 6.266 | 6.171 | 6.222 | 11,065,733 | +0.02(+0.31%) |
Oct 19, 2006 | 6.241 | 6.247 | 6.164 | 6.202 | 12,037,908 | -0.04(-0.72%) |
Oct 18, 2006 | 6.394 | 6.438 | 6.228 | 6.247 | 20,286,838 | -0.15(-2.40%) |
Oct 17, 2006 | 6.535 | 6.535 | 6.343 | 6.401 | 17,398,960 | -0.20(-3.00%) |
Oct 16, 2006 | 6.701 | 6.707 | 6.574 | 6.599 | 15,809,196 | +0.02(+0.29%) |
Oct 13, 2006 | 6.471 | 6.637 | 6.452 | 6.579 | 16,434,456 | +0.13(+2.08%) |
Oct 12, 2006 | 6.292 | 6.452 | 6.286 | 6.445 | 26,598,618 | +0.18(+2.85%) |
Oct 11, 2006 | 6.260 | 6.317 | 6.190 | 6.266 | 18,076,508 | +0.01(+0.10%) |
Oct 10, 2006 | 6.292 | 6.356 | 6.222 | 6.260 | 22,404,958 | +0.05(+0.82%) |
Oct 09, 2006 | 6.202 | 6.247 | 6.177 | 6.209 | 9,474,872 | +0.01(+0.10%) |
Oct 06, 2006 | 6.215 | 6.273 | 6.171 | 6.202 | 12,671,152 | -0.09(-1.42%) |
Oct 05, 2006 | 6.177 | 6.292 | 6.145 | 6.292 | 15,706,499 | +0.18(+2.93%) |
Oct 04, 2006 | 6.004 | 6.126 | 5.973 | 6.113 | 21,395,680 | +0.07(+1.16%) |
Oct 03, 2006 | 6.132 | 6.132 | 6.030 | 6.043 | 21,447,498 | -0.13(-2.17%) |
Oct 02, 2006 | 6.132 | 6.254 | 6.100 | 6.177 | 16,876,866 | +0.04(+0.73%) |
Sep 29, 2006 | 6.215 | 6.215 | 6.100 | 6.132 | 16,888,608 | -0.04(-0.62%) |
Sep 28, 2006 | 6.119 | 6.171 | 6.081 | 6.171 | 16,460,443 | +0.06(+0.94%) |
Sep 27, 2006 | 6.145 | 6.215 | 6.107 | 6.113 | 13,643,484 | -0.10(-1.54%) |
Sep 26, 2006 | 6.254 | 6.254 | 6.132 | 6.209 | 14,554,135 | -0.04(-0.72%) |
Sep 25, 2006 | 6.139 | 6.298 | 6.068 | 6.254 | 20,704,826 | +0.19(+3.05%) |
Sep 22, 2006 | 6.081 | 6.164 | 6.056 | 6.068 | 14,752,484 | -0.09(-1.45%) |
Sep 21, 2006 | 6.324 | 6.324 | 6.139 | 6.158 | 14,059,124 | -0.14(-2.23%) |
Sep 20, 2006 | 6.196 | 6.317 | 6.177 | 6.298 | 15,947,429 | +0.12(+1.96%) |
Sep 19, 2006 | 6.292 | 6.292 | 6.043 | 6.177 | 23,371,340 | -0.16(-2.52%) |
Sep 18, 2006 | 6.209 | 6.356 | 6.119 | 6.337 | 27,933,832 | +0.26(+4.31%) |
Sep 15, 2006 | 6.119 | 6.183 | 6.068 | 6.075 | 14,007,149 | +0.01(+0.11%) |
Sep 14, 2006 | 6.024 | 6.126 | 5.985 | 6.068 | 16,692,294 | +0.01(+0.21%) |
Sep 13, 2006 | 5.998 | 6.107 | 5.953 | 6.056 | 20,716,880 | +0.11(+1.83%) |
Sep 12, 2006 | 5.768 | 5.953 | 5.762 | 5.947 | 21,264,334 | +0.19(+3.33%) |
Sep 11, 2006 | 6.004 | 6.004 | 5.660 | 5.755 | 9,950,314 | +0.03(+0.56%) |
Sep 08, 2006 | 5.838 | 5.838 | 5.679 | 5.723 | 13,318,330 | -0.06(-0.99%) |
Sep 07, 2006 | 5.800 | 5.845 | 5.711 | 5.781 | 13,433,237 | -0.02(-0.33%) |
Sep 06, 2006 | 5.953 | 5.960 | 5.762 | 5.800 | 16,028,679 | -0.19(-3.20%) |
Sep 05, 2006 | 5.966 | 6.017 | 5.909 | 5.992 | 7,324,502 | +0.03(+0.43%) |