Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6.109 | 6.120 | 6.091 | 6.120 | 168,518 | +0.00(+0.07%) |
Nov 29, 2006 | 6.091 | 6.120 | 6.086 | 6.116 | 80,729 | +0.02(+0.33%) |
Nov 28, 2006 | 6.075 | 6.095 | 6.071 | 6.095 | 84,259 | +0.01(+0.19%) |
Nov 27, 2006 | 6.050 | 6.084 | 6.041 | 6.084 | 104,551 | +0.04(+0.60%) |
Nov 24, 2006 | 6.030 | 6.059 | 6.030 | 6.048 | 40,144 | +0.01(+0.11%) |
Nov 22, 2006 | 6.098 | 6.098 | 6.030 | 6.041 | 202,927 | -0.04(-0.63%) |
Nov 21, 2006 | 6.077 | 6.093 | 6.018 | 6.080 | 151,754 | +0.00(+0.00%) |
Nov 20, 2006 | 6.075 | 6.093 | 6.043 | 6.080 | 139,402 | +0.01(+0.22%) |
Nov 17, 2006 | 6.009 | 6.066 | 6.009 | 6.066 | 99,699 | +0.05(+0.87%) |
Nov 16, 2006 | 6.102 | 6.107 | 6.007 | 6.014 | 206,015 | -0.07(-1.23%) |
Nov 15, 2006 | 6.052 | 6.100 | 6.052 | 6.089 | 102,346 | +0.03(+0.56%) |
Nov 14, 2006 | 6.007 | 6.080 | 6.007 | 6.055 | 116,021 | +0.05(+0.85%) |
Nov 13, 2006 | 6.064 | 6.064 | 5.953 | 6.004 | 275,275 | -0.06(-0.99%) |
Nov 10, 2006 | 6.091 | 6.105 | 6.061 | 6.064 | 139,843 | -0.03(-0.56%) |
Nov 09, 2006 | 6.111 | 6.111 | 6.068 | 6.098 | 192,781 | -0.01(-0.19%) |
Nov 08, 2006 | 6.082 | 6.118 | 6.068 | 6.109 | 148,225 | +0.03(+0.45%) |
Nov 07, 2006 | 6.086 | 6.093 | 6.050 | 6.082 | 109,845 | -0.00(-0.07%) |
Nov 06, 2006 | 6.064 | 6.091 | 6.064 | 6.086 | 117,786 | +0.03(+0.45%) |
Nov 03, 2006 | 6.032 | 6.061 | 6.030 | 6.059 | 176,017 | +0.03(+0.45%) |
Nov 02, 2006 | 6.057 | 6.057 | 6.023 | 6.032 | 142,490 | -0.02(-0.34%) |
Nov 01, 2006 | 6.093 | 6.098 | 6.037 | 6.052 | 178,664 | -0.04(-0.60%) |
Oct 31, 2006 | 6.052 | 6.091 | 6.052 | 6.089 | 78,083 | +0.03(+0.49%) |
Oct 30, 2006 | 6.046 | 6.061 | 6.043 | 6.059 | 73,671 | +0.00(+0.00%) |
Oct 27, 2006 | 6.064 | 6.064 | 6.034 | 6.059 | 102,787 | -0.00(-0.04%) |
Oct 26, 2006 | 6.075 | 6.077 | 6.032 | 6.061 | 90,435 | -0.01(-0.19%) |
Oct 25, 2006 | 6.055 | 6.075 | 6.046 | 6.073 | 204,692 | +0.01(+0.15%) |
Oct 24, 2006 | 6.009 | 6.071 | 6.007 | 6.064 | 131,902 | +0.06(+0.94%) |
Oct 23, 2006 | 5.996 | 6.014 | 5.989 | 6.007 | 119,550 | +0.02(+0.34%) |
Oct 20, 2006 | 5.991 | 6.007 | 5.980 | 5.987 | 115,139 | +0.00(+0.04%) |
Oct 19, 2006 | 5.996 | 6.005 | 5.959 | 5.984 | 132,785 | +0.00(+0.04%) |
Oct 18, 2006 | 5.962 | 6.018 | 5.962 | 5.982 | 107,639 | +0.02(+0.34%) |
Oct 17, 2006 | 5.953 | 6.012 | 5.942 | 5.962 | 174,694 | -0.03(-0.53%) |
Oct 16, 2006 | 6.034 | 6.034 | 5.948 | 5.993 | 187,928 | -0.05(-0.75%) |
Oct 13, 2006 | 6.032 | 6.071 | 6.032 | 6.039 | 113,374 | +0.00(+0.08%) |
Oct 12, 2006 | 5.993 | 6.034 | 5.993 | 6.034 | 112,492 | +0.05(+0.83%) |
Oct 11, 2006 | 6.034 | 6.034 | 5.964 | 5.984 | 154,401 | -0.06(-1.05%) |
Oct 10, 2006 | 6.086 | 6.089 | 6.032 | 6.048 | 229,396 | -0.07(-1.15%) |
Oct 09, 2006 | 6.098 | 6.118 | 6.086 | 6.118 | 124,844 | +0.02(+0.33%) |
Oct 06, 2006 | 6.086 | 6.109 | 6.086 | 6.098 | 142,490 | -0.01(-0.15%) |
Oct 05, 2006 | 6.098 | 6.139 | 6.082 | 6.107 | 306,597 | +0.07(+1.09%) |
Oct 04, 2006 | 5.966 | 6.061 | 5.964 | 6.041 | 163,224 | +0.07(+1.18%) |
Oct 03, 2006 | 5.984 | 6.023 | 5.953 | 5.971 | 152,195 | -0.02(-0.30%) |
Oct 02, 2006 | 5.996 | 6.000 | 5.964 | 5.989 | 168,076 | +0.03(+0.46%) |
Sep 29, 2006 | 5.928 | 5.962 | 5.928 | 5.962 | 157,048 | +0.04(+0.65%) |
Sep 28, 2006 | 5.898 | 5.928 | 5.882 | 5.923 | 173,370 | +0.02(+0.38%) |
Sep 27, 2006 | 5.846 | 5.901 | 5.826 | 5.901 | 177,782 | +0.05(+0.93%) |
Sep 26, 2006 | 5.867 | 5.871 | 5.794 | 5.846 | 312,773 | -0.02(-0.35%) |
Sep 25, 2006 | 5.878 | 5.930 | 5.839 | 5.867 | 262,041 | -0.02(-0.27%) |
Sep 22, 2006 | 5.882 | 5.887 | 5.862 | 5.882 | 133,226 | -0.01(-0.15%) |
Sep 21, 2006 | 5.916 | 5.916 | 5.869 | 5.891 | 174,694 | -0.06(-1.07%) |
Sep 20, 2006 | 5.962 | 6.000 | 5.935 | 5.955 | 206,897 | -0.01(-0.19%) |
Sep 19, 2006 | 5.959 | 5.978 | 5.930 | 5.966 | 152,195 | +0.01(+0.15%) |
Sep 18, 2006 | 5.957 | 5.962 | 5.928 | 5.957 | 118,227 | +0.01(+0.11%) |
Sep 15, 2006 | 5.953 | 5.962 | 5.930 | 5.950 | 222,779 | -0.00(-0.08%) |
Sep 14, 2006 | 5.939 | 5.966 | 5.939 | 5.955 | 127,050 | +0.01(+0.19%) |
Sep 13, 2006 | 5.905 | 5.944 | 5.898 | 5.944 | 84,259 | +0.04(+0.65%) |
Sep 12, 2006 | 5.873 | 5.932 | 5.869 | 5.905 | 130,138 | +0.02(+0.42%) |
Sep 11, 2006 | 5.846 | 5.914 | 5.826 | 5.880 | 211,309 | +0.03(+0.54%) |
Sep 08, 2006 | 5.862 | 5.865 | 5.833 | 5.848 | 82,053 | -0.01(-0.23%) |
Sep 07, 2006 | 5.871 | 5.901 | 5.842 | 5.862 | 171,165 | -0.03(-0.54%) |
Sep 06, 2006 | 5.894 | 5.907 | 5.876 | 5.894 | 157,048 | -0.02(-0.27%) |
Sep 05, 2006 | 5.826 | 5.910 | 5.826 | 5.910 | 185,281 | +0.06(+1.05%) |