Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6.418 | 6.559 | 6.381 | 6.540 | 3,066,178 | +0.23(+3.57%) |
Nov 29, 2006 | 6.277 | 6.315 | 6.212 | 6.315 | 1,072,539 | +0.08(+1.36%) |
Nov 28, 2006 | 6.146 | 6.231 | 6.024 | 6.231 | 1,410,478 | +0.08(+1.37%) |
Nov 27, 2006 | 6.334 | 6.418 | 6.137 | 6.146 | 1,740,531 | -0.19(-2.96%) |
Nov 24, 2006 | 6.268 | 6.409 | 6.268 | 6.334 | 1,396,304 | +0.20(+3.21%) |
Nov 22, 2006 | 6.277 | 6.418 | 6.033 | 6.137 | 1,989,376 | -0.08(-1.36%) |
Nov 21, 2006 | 5.958 | 6.240 | 5.958 | 6.221 | 1,968,808 | +0.36(+6.08%) |
Nov 20, 2006 | 6.005 | 6.071 | 5.855 | 5.865 | 1,349,839 | -0.07(-1.11%) |
Nov 17, 2006 | 5.818 | 5.996 | 5.808 | 5.930 | 1,891,224 | +0.10(+1.77%) |
Nov 16, 2006 | 6.137 | 6.268 | 5.808 | 5.827 | 2,532,147 | -0.30(-4.90%) |
Nov 15, 2006 | 5.987 | 6.165 | 5.883 | 6.127 | 1,711,330 | +0.11(+1.87%) |
Nov 14, 2006 | 5.883 | 6.062 | 5.883 | 6.015 | 1,665,504 | +0.13(+2.23%) |
Nov 13, 2006 | 5.780 | 5.987 | 5.677 | 5.883 | 2,902,164 | +0.07(+1.13%) |
Nov 10, 2006 | 6.127 | 6.193 | 5.818 | 5.818 | 2,908,239 | -0.39(-6.34%) |
Nov 09, 2006 | 6.287 | 6.409 | 6.062 | 6.212 | 4,277,900 | -0.30(-4.61%) |
Nov 08, 2006 | 6.334 | 6.540 | 6.231 | 6.512 | 3,172,004 | +0.18(+2.81%) |
Nov 07, 2006 | 6.446 | 6.465 | 6.202 | 6.334 | 2,820,104 | -0.09(-1.46%) |
Nov 06, 2006 | 6.277 | 6.428 | 6.146 | 6.428 | 4,223,655 | +0.24(+3.95%) |
Nov 03, 2006 | 6.052 | 6.193 | 6.033 | 6.184 | 1,518,009 | +0.08(+1.38%) |
Nov 02, 2006 | 6.155 | 6.184 | 6.024 | 6.099 | 2,455,628 | -0.06(-0.91%) |
Nov 01, 2006 | 6.202 | 6.268 | 6.127 | 6.155 | 2,773,745 | +0.05(+0.77%) |
Oct 31, 2006 | 5.977 | 6.127 | 5.912 | 6.109 | 2,844,935 | +0.12(+2.04%) |
Oct 30, 2006 | 6.062 | 6.193 | 5.977 | 5.987 | 2,045,646 | -0.04(-0.62%) |
Oct 27, 2006 | 5.958 | 6.080 | 5.949 | 6.024 | 1,355,380 | +0.04(+0.63%) |
Oct 26, 2006 | 6.080 | 6.165 | 5.930 | 5.987 | 2,161,596 | -0.07(-1.09%) |
Oct 25, 2006 | 5.771 | 6.052 | 5.761 | 6.052 | 2,213,603 | +0.25(+4.37%) |
Oct 24, 2006 | 5.668 | 5.836 | 5.592 | 5.799 | 1,107,814 | +0.07(+1.15%) |
Oct 23, 2006 | 5.508 | 5.743 | 5.480 | 5.733 | 1,097,476 | +0.08(+1.50%) |
Oct 20, 2006 | 5.705 | 5.743 | 5.546 | 5.649 | 1,700,034 | -0.06(-0.99%) |
Oct 19, 2006 | 5.461 | 5.724 | 5.419 | 5.705 | 2,580,211 | +0.34(+6.29%) |
Oct 18, 2006 | 5.442 | 5.555 | 5.367 | 5.367 | 1,976,268 | -0.03(-0.52%) |
Oct 17, 2006 | 5.348 | 5.414 | 5.217 | 5.395 | 1,238,151 | +0.05(+0.88%) |
Oct 16, 2006 | 5.161 | 5.424 | 5.142 | 5.348 | 2,059,927 | +0.23(+4.40%) |
Oct 13, 2006 | 5.076 | 5.133 | 5.001 | 5.123 | 2,948,097 | +0.09(+1.87%) |
Oct 12, 2006 | 4.870 | 5.029 | 4.785 | 5.029 | 1,182,414 | +0.24(+5.10%) |
Oct 11, 2006 | 4.898 | 4.945 | 4.748 | 4.785 | 1,043,018 | -0.10(-2.11%) |
Oct 10, 2006 | 4.692 | 4.898 | 4.645 | 4.889 | 1,143,622 | +0.12(+2.56%) |
Oct 09, 2006 | 4.964 | 4.964 | 4.749 | 4.767 | 1,568,737 | -0.10(-2.12%) |
Oct 06, 2006 | 4.823 | 4.945 | 4.692 | 4.870 | 1,332,574 | +0.00(+0.00%) |
Oct 05, 2006 | 4.861 | 4.917 | 4.729 | 4.870 | 2,324,438 | +0.12(+2.57%) |
Oct 04, 2006 | 4.785 | 4.851 | 4.598 | 4.748 | 2,866,143 | -0.03(-0.59%) |
Oct 03, 2006 | 5.105 | 5.208 | 4.739 | 4.776 | 3,211,969 | -0.55(-10.39%) |
Oct 02, 2006 | 5.386 | 5.508 | 5.330 | 5.330 | 1,171,650 | -0.06(-1.05%) |
Sep 29, 2006 | 5.236 | 5.517 | 5.161 | 5.386 | 1,891,437 | +0.14(+2.68%) |
Sep 28, 2006 | 5.283 | 5.348 | 5.189 | 5.245 | 1,342,059 | +0.00(+0.00%) |
Sep 27, 2006 | 5.011 | 5.245 | 5.011 | 5.245 | 1,858,080 | +0.25(+5.08%) |
Sep 26, 2006 | 4.964 | 5.011 | 4.917 | 4.992 | 1,447,032 | +0.05(+0.95%) |
Sep 25, 2006 | 4.907 | 5.011 | 4.785 | 4.945 | 1,311,579 | +0.04(+0.76%) |
Sep 22, 2006 | 5.039 | 5.067 | 4.879 | 4.907 | 1,399,927 | -0.07(-1.32%) |
Sep 21, 2006 | 4.973 | 5.048 | 4.907 | 4.973 | 1,828,772 | +0.06(+1.15%) |
Sep 20, 2006 | 5.048 | 5.058 | 4.898 | 4.917 | 1,600,602 | -0.05(-0.95%) |
Sep 19, 2006 | 5.217 | 5.236 | 4.907 | 4.964 | 1,837,298 | -0.29(-5.54%) |
Sep 18, 2006 | 5.151 | 5.264 | 4.992 | 5.255 | 1,405,043 | +0.28(+5.66%) |
Sep 15, 2006 | 4.964 | 5.086 | 4.832 | 4.973 | 2,699,038 | +0.04(+0.76%) |
Sep 14, 2006 | 5.198 | 5.236 | 4.889 | 4.936 | 1,529,838 | -0.26(-5.05%) |
Sep 13, 2006 | 5.086 | 5.227 | 5.086 | 5.198 | 1,300,070 | +0.15(+2.97%) |
Sep 12, 2006 | 5.123 | 5.217 | 5.020 | 5.048 | 1,861,597 | -0.02(-0.37%) |
Sep 11, 2006 | 5.386 | 5.536 | 4.964 | 5.067 | 3,213,354 | -0.59(-10.45%) |
Sep 08, 2006 | 5.602 | 5.668 | 5.461 | 5.658 | 1,479,643 | -0.06(-0.99%) |
Sep 07, 2006 | 6.033 | 6.062 | 5.677 | 5.714 | 1,953,248 | -0.36(-5.87%) |
Sep 06, 2006 | 6.071 | 6.137 | 6.062 | 6.071 | 1,711,650 | -0.04(-0.61%) |
Sep 05, 2006 | 6.212 | 6.240 | 6.062 | 6.109 | 2,051,508 | +0.02(+0.31%) |