Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 7.080 | 7.260 | 7.080 | 7.210 | 89,200 | +0.11(+1.55%) |
Nov 29, 2006 | 6.910 | 7.160 | 6.900 | 7.100 | 245,359 | +0.19(+2.75%) |
Nov 28, 2006 | 6.850 | 6.940 | 6.750 | 6.910 | 90,943 | +0.01(+0.14%) |
Nov 27, 2006 | 7.020 | 7.020 | 6.770 | 6.900 | 151,695 | -0.14(-1.99%) |
Nov 24, 2006 | 7.000 | 7.100 | 6.900 | 7.040 | 22,716 | -0.03(-0.42%) |
Nov 22, 2006 | 7.060 | 7.100 | 6.960 | 7.070 | 61,502 | +0.01(+0.14%) |
Nov 21, 2006 | 7.220 | 7.290 | 7.050 | 7.060 | 108,749 | -0.14(-1.94%) |
Nov 20, 2006 | 6.980 | 7.200 | 6.930 | 7.200 | 207,804 | +0.22(+3.15%) |
Nov 17, 2006 | 7.150 | 7.150 | 6.896 | 6.980 | 85,714 | -0.16(-2.24%) |
Nov 16, 2006 | 7.180 | 7.190 | 7.070 | 7.140 | 134,273 | -0.06(-0.83%) |
Nov 15, 2006 | 7.150 | 7.280 | 7.010 | 7.200 | 95,432 | +0.05(+0.70%) |
Nov 14, 2006 | 6.990 | 7.210 | 6.900 | 7.150 | 112,564 | +0.17(+2.44%) |
Nov 13, 2006 | 7.040 | 7.090 | 6.910 | 6.980 | 103,012 | -0.11(-1.55%) |
Nov 10, 2006 | 6.690 | 7.100 | 6.690 | 7.090 | 137,488 | +0.38(+5.66%) |
Nov 09, 2006 | 6.690 | 6.710 | 6.600 | 6.710 | 129,167 | +0.05(+0.75%) |
Nov 08, 2006 | 6.850 | 6.850 | 6.620 | 6.660 | 149,278 | -0.21(-3.11%) |
Nov 07, 2006 | 6.920 | 7.060 | 6.860 | 6.874 | 88,063 | -0.06(-0.81%) |
Nov 06, 2006 | 6.730 | 6.980 | 6.670 | 6.930 | 214,194 | +0.25(+3.74%) |
Nov 03, 2006 | 6.660 | 6.720 | 6.550 | 6.680 | 98,164 | +0.06(+0.91%) |
Nov 02, 2006 | 6.600 | 6.650 | 6.530 | 6.620 | 198,211 | -0.03(-0.45%) |
Nov 01, 2006 | 6.690 | 6.770 | 6.598 | 6.650 | 169,616 | +0.00(+0.00%) |
Oct 31, 2006 | 6.830 | 6.940 | 6.550 | 6.650 | 220,043 | -0.20(-2.92%) |
Oct 30, 2006 | 6.710 | 6.870 | 6.610 | 6.850 | 80,383 | +0.12(+1.78%) |
Oct 27, 2006 | 6.850 | 6.900 | 6.690 | 6.730 | 88,629 | -0.17(-2.46%) |
Oct 26, 2006 | 6.890 | 6.960 | 6.800 | 6.900 | 122,945 | +0.03(+0.44%) |
Oct 25, 2006 | 6.830 | 6.930 | 6.800 | 6.870 | 102,751 | +0.01(+0.15%) |
Oct 24, 2006 | 7.000 | 7.020 | 6.790 | 6.860 | 175,350 | -0.17(-2.42%) |
Oct 23, 2006 | 7.120 | 7.250 | 7.010 | 7.030 | 121,854 | -0.16(-2.23%) |
Oct 20, 2006 | 7.400 | 7.400 | 7.120 | 7.190 | 133,886 | -0.17(-2.31%) |
Oct 19, 2006 | 7.400 | 7.400 | 7.230 | 7.360 | 208,622 | -0.05(-0.67%) |
Oct 18, 2006 | 7.370 | 7.470 | 7.270 | 7.410 | 232,350 | +0.05(+0.68%) |
Oct 17, 2006 | 7.240 | 7.390 | 7.160 | 7.360 | 259,148 | +0.05(+0.68%) |
Oct 16, 2006 | 7.030 | 7.340 | 6.860 | 7.310 | 438,908 | +0.31(+4.43%) |
Oct 13, 2006 | 6.460 | 7.140 | 6.390 | 7.000 | 1,456,944 | -0.94(-11.84%) |
Oct 12, 2006 | 7.200 | 8.000 | 7.200 | 7.940 | 1,149,500 | +0.75(+10.43%) |
Oct 11, 2006 | 6.800 | 7.420 | 6.800 | 7.190 | 294,651 | +0.34(+4.96%) |
Oct 10, 2006 | 6.850 | 6.920 | 6.750 | 6.850 | 132,290 | -0.01(-0.15%) |
Oct 09, 2006 | 6.670 | 6.920 | 6.620 | 6.860 | 110,267 | +0.16(+2.39%) |
Oct 06, 2006 | 6.650 | 6.750 | 6.550 | 6.700 | 148,819 | +0.00(+0.00%) |
Oct 05, 2006 | 6.720 | 6.750 | 6.560 | 6.700 | 172,800 | -0.05(-0.74%) |
Oct 04, 2006 | 6.070 | 6.790 | 6.070 | 6.750 | 280,470 | +0.69(+11.39%) |
Oct 03, 2006 | 6.130 | 6.220 | 6.060 | 6.060 | 130,635 | -0.06(-0.98%) |
Oct 02, 2006 | 6.100 | 6.250 | 6.070 | 6.120 | 77,384 | +0.03(+0.49%) |
Sep 29, 2006 | 6.100 | 6.146 | 6.060 | 6.090 | 243,381 | +0.00(+0.00%) |
Sep 28, 2006 | 6.150 | 6.150 | 6.060 | 6.090 | 115,170 | -0.01(-0.16%) |
Sep 27, 2006 | 6.090 | 6.180 | 6.030 | 6.100 | 99,296 | -0.03(-0.49%) |
Sep 26, 2006 | 6.150 | 6.180 | 6.080 | 6.130 | 108,093 | -0.02(-0.33%) |
Sep 25, 2006 | 6.140 | 6.174 | 6.110 | 6.150 | 75,990 | -0.02(-0.32%) |
Sep 22, 2006 | 6.150 | 6.200 | 6.100 | 6.170 | 112,411 | +0.02(+0.33%) |
Sep 21, 2006 | 6.220 | 6.240 | 6.130 | 6.150 | 85,775 | -0.03(-0.49%) |
Sep 20, 2006 | 6.180 | 6.360 | 6.090 | 6.180 | 124,230 | +0.07(+1.15%) |
Sep 19, 2006 | 6.150 | 6.250 | 6.010 | 6.110 | 153,742 | -0.05(-0.81%) |
Sep 18, 2006 | 6.280 | 6.360 | 6.130 | 6.160 | 102,406 | -0.16(-2.53%) |
Sep 15, 2006 | 6.380 | 6.490 | 6.260 | 6.320 | 172,986 | -0.01(-0.16%) |
Sep 14, 2006 | 6.310 | 6.350 | 6.260 | 6.330 | 48,888 | -0.04(-0.63%) |
Sep 13, 2006 | 6.350 | 6.370 | 6.250 | 6.370 | 58,093 | -0.01(-0.16%) |
Sep 12, 2006 | 6.140 | 6.390 | 6.110 | 6.380 | 118,412 | +0.26(+4.25%) |
Sep 11, 2006 | 6.140 | 6.220 | 6.100 | 6.120 | 56,309 | -0.07(-1.13%) |
Sep 08, 2006 | 6.220 | 6.300 | 6.170 | 6.190 | 68,177 | -0.04(-0.64%) |
Sep 07, 2006 | 6.290 | 6.430 | 6.220 | 6.230 | 95,400 | -0.07(-1.11%) |
Sep 06, 2006 | 6.430 | 6.520 | 6.300 | 6.300 | 58,222 | -0.21(-3.23%) |
Sep 05, 2006 | 6.450 | 6.610 | 6.330 | 6.510 | 45,532 | +0.08(+1.24%) |