Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6.050 | 6.050 | 5.926 | 6.017 | 107,647 | -0.02(-0.30%) |
Nov 29, 2006 | 5.947 | 6.075 | 5.947 | 6.035 | 124,624 | +0.09(+1.47%) |
Nov 28, 2006 | 5.923 | 5.961 | 5.881 | 5.947 | 344,863 | +0.02(+0.36%) |
Nov 27, 2006 | 6.102 | 6.102 | 5.880 | 5.926 | 256,399 | -0.18(-2.89%) |
Nov 24, 2006 | 6.123 | 6.146 | 6.102 | 6.102 | 26,612 | -0.07(-1.17%) |
Nov 22, 2006 | 6.220 | 6.220 | 6.139 | 6.175 | 72,734 | -0.03(-0.56%) |
Nov 21, 2006 | 6.245 | 6.251 | 6.197 | 6.209 | 143,895 | -0.05(-0.87%) |
Nov 20, 2006 | 6.128 | 6.263 | 6.128 | 6.263 | 191,538 | +0.11(+1.76%) |
Nov 17, 2006 | 6.158 | 6.173 | 6.128 | 6.155 | 276,746 | -0.00(-0.07%) |
Nov 16, 2006 | 6.152 | 6.160 | 6.068 | 6.160 | 208,297 | +0.02(+0.39%) |
Nov 15, 2006 | 6.014 | 6.137 | 6.014 | 6.136 | 305,206 | +0.12(+1.95%) |
Nov 14, 2006 | 6.056 | 6.056 | 5.937 | 6.018 | 272,367 | -0.00(-0.05%) |
Nov 13, 2006 | 6.170 | 6.170 | 5.968 | 6.021 | 457,141 | -0.16(-2.65%) |
Nov 10, 2006 | 6.190 | 6.226 | 6.069 | 6.185 | 193,851 | -0.02(-0.29%) |
Nov 09, 2006 | 6.390 | 6.390 | 6.096 | 6.203 | 135,761 | -0.14(-2.28%) |
Nov 08, 2006 | 6.172 | 6.363 | 6.160 | 6.348 | 359,681 | +0.04(+0.69%) |
Nov 07, 2006 | 6.434 | 6.492 | 6.304 | 6.304 | 92,410 | -0.15(-2.33%) |
Nov 06, 2006 | 6.474 | 6.480 | 6.434 | 6.455 | 80,987 | -0.02(-0.26%) |
Nov 03, 2006 | 6.471 | 6.471 | 6.449 | 6.471 | 328,038 | +0.02(+0.33%) |
Nov 02, 2006 | 6.411 | 6.470 | 6.411 | 6.450 | 219,600 | +0.04(+0.61%) |
Nov 01, 2006 | 6.437 | 6.456 | 6.403 | 6.411 | 156,713 | +0.03(+0.42%) |
Oct 31, 2006 | 6.471 | 6.476 | 6.373 | 6.384 | 131,309 | -0.09(-1.35%) |
Oct 30, 2006 | 6.409 | 6.495 | 6.409 | 6.471 | 149,862 | +0.06(+0.89%) |
Oct 27, 2006 | 6.384 | 6.471 | 6.384 | 6.414 | 86,994 | -0.02(-0.23%) |
Oct 26, 2006 | 6.470 | 6.479 | 6.411 | 6.429 | 387,403 | +0.00(+0.02%) |
Oct 25, 2006 | 6.321 | 6.446 | 6.310 | 6.428 | 84,044 | +0.06(+0.99%) |
Oct 24, 2006 | 6.385 | 6.385 | 6.321 | 6.364 | 31,064 | -0.02(-0.35%) |
Oct 23, 2006 | 6.294 | 6.387 | 6.250 | 6.387 | 61,717 | +0.04(+0.62%) |
Oct 20, 2006 | 6.491 | 6.491 | 6.345 | 6.348 | 95,227 | -0.10(-1.61%) |
Oct 19, 2006 | 6.437 | 6.483 | 6.431 | 6.452 | 107,966 | -0.02(-0.30%) |
Oct 18, 2006 | 6.428 | 6.489 | 6.405 | 6.471 | 259,529 | +0.03(+0.42%) |
Oct 17, 2006 | 6.563 | 6.607 | 6.434 | 6.444 | 276,527 | -0.17(-2.57%) |
Oct 16, 2006 | 6.546 | 6.617 | 6.500 | 6.614 | 104,364 | +0.07(+1.06%) |
Oct 13, 2006 | 6.596 | 6.610 | 6.518 | 6.545 | 110,424 | -0.05(-0.75%) |
Oct 12, 2006 | 6.507 | 6.622 | 6.483 | 6.595 | 257,436 | +0.12(+1.91%) |
Oct 11, 2006 | 6.564 | 6.572 | 6.444 | 6.471 | 180,408 | -0.13(-2.01%) |
Oct 10, 2006 | 6.622 | 6.653 | 6.564 | 6.604 | 173,285 | -0.02(-0.27%) |
Oct 09, 2006 | 6.534 | 6.622 | 6.486 | 6.622 | 173,876 | +0.08(+1.17%) |
Oct 06, 2006 | 6.536 | 6.546 | 6.471 | 6.545 | 200,855 | -0.00(-0.07%) |
Oct 05, 2006 | 6.432 | 6.563 | 6.357 | 6.549 | 327,034 | +0.19(+2.91%) |
Oct 04, 2006 | 6.324 | 6.465 | 6.254 | 6.364 | 398,819 | -0.00(-0.05%) |
Oct 03, 2006 | 6.301 | 6.391 | 6.286 | 6.367 | 270,679 | -0.01(-0.14%) |
Oct 02, 2006 | 6.321 | 6.417 | 6.266 | 6.376 | 102,935 | +0.05(+0.74%) |
Sep 29, 2006 | 6.319 | 6.426 | 6.310 | 6.330 | 313,519 | -0.04(-0.61%) |
Sep 28, 2006 | 6.421 | 6.459 | 6.322 | 6.369 | 169,265 | -0.01(-0.14%) |
Sep 27, 2006 | 6.309 | 6.471 | 6.309 | 6.378 | 164,713 | +0.03(+0.40%) |
Sep 26, 2006 | 6.188 | 6.388 | 6.140 | 6.352 | 293,345 | +0.11(+1.81%) |
Sep 25, 2006 | 6.220 | 6.262 | 6.158 | 6.239 | 319,120 | +0.01(+0.14%) |
Sep 22, 2006 | 6.316 | 6.316 | 6.152 | 6.230 | 74,256 | -0.07(-1.17%) |
Sep 21, 2006 | 6.319 | 6.321 | 6.244 | 6.304 | 172,414 | +0.01(+0.22%) |
Sep 20, 2006 | 6.133 | 6.291 | 6.133 | 6.291 | 310,788 | +0.15(+2.43%) |
Sep 19, 2006 | 6.009 | 6.160 | 5.967 | 6.142 | 186,070 | +0.05(+0.79%) |
Sep 18, 2006 | 5.987 | 6.128 | 5.987 | 6.093 | 187,266 | +0.06(+1.00%) |
Sep 15, 2006 | 5.978 | 6.036 | 5.889 | 6.033 | 377,190 | +0.10(+1.70%) |
Sep 14, 2006 | 5.869 | 5.997 | 5.869 | 5.932 | 121,608 | +0.03(+0.56%) |
Sep 13, 2006 | 6.008 | 6.008 | 5.854 | 5.899 | 196,861 | -0.08(-1.36%) |
Sep 12, 2006 | 5.722 | 5.998 | 5.690 | 5.981 | 92,536 | +0.31(+5.38%) |
Sep 11, 2006 | 5.643 | 5.710 | 5.582 | 5.675 | 134,539 | +0.02(+0.37%) |
Sep 08, 2006 | 5.639 | 5.714 | 5.631 | 5.654 | 144,998 | -0.01(-0.21%) |
Sep 07, 2006 | 5.733 | 5.838 | 5.665 | 5.666 | 413,312 | -0.07(-1.28%) |
Sep 06, 2006 | 5.827 | 5.887 | 5.740 | 5.740 | 266,254 | -0.14(-2.46%) |
Sep 05, 2006 | 6.014 | 6.014 | 5.789 | 5.884 | 366,744 | -0.10(-1.66%) |