Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6.883 | 7.036 | 6.821 | 6.975 | 109,206 | +0.08(+1.22%) |
Nov 29, 2006 | 7.067 | 7.082 | 6.837 | 6.890 | 40,185 | -0.21(-2.92%) |
Nov 28, 2006 | 7.028 | 7.136 | 7.028 | 7.097 | 124,341 | +0.02(+0.33%) |
Nov 27, 2006 | 7.074 | 7.166 | 7.067 | 7.074 | 131,778 | -0.06(-0.86%) |
Nov 24, 2006 | 7.082 | 7.159 | 7.082 | 7.136 | 13,830 | +0.08(+1.20%) |
Nov 22, 2006 | 7.097 | 7.155 | 7.013 | 7.051 | 41,882 | -0.04(-0.54%) |
Nov 21, 2006 | 6.944 | 7.090 | 6.944 | 7.090 | 36,532 | +0.13(+1.87%) |
Nov 20, 2006 | 6.906 | 7.005 | 6.906 | 6.959 | 52,059 | +0.05(+0.67%) |
Nov 17, 2006 | 6.844 | 7.044 | 6.844 | 6.913 | 82,459 | +0.02(+0.33%) |
Nov 16, 2006 | 6.860 | 7.013 | 6.860 | 6.890 | 148,740 | +0.02(+0.22%) |
Nov 15, 2006 | 6.768 | 6.898 | 6.737 | 6.875 | 41,751 | +0.05(+0.79%) |
Nov 14, 2006 | 6.768 | 6.844 | 6.768 | 6.821 | 27,660 | +0.04(+0.56%) |
Nov 13, 2006 | 6.844 | 6.883 | 6.752 | 6.783 | 36,793 | -0.10(-1.45%) |
Nov 10, 2006 | 6.852 | 6.936 | 6.806 | 6.883 | 44,230 | +0.05(+0.79%) |
Nov 09, 2006 | 6.936 | 6.975 | 6.829 | 6.829 | 56,625 | -0.06(-0.89%) |
Nov 08, 2006 | 6.852 | 6.990 | 6.814 | 6.890 | 38,359 | -0.03(-0.44%) |
Nov 07, 2006 | 6.890 | 6.998 | 6.844 | 6.921 | 33,009 | +0.07(+1.01%) |
Nov 06, 2006 | 6.798 | 6.883 | 6.775 | 6.852 | 51,667 | +0.12(+1.82%) |
Nov 03, 2006 | 6.775 | 6.783 | 6.706 | 6.729 | 30,922 | +0.02(+0.23%) |
Nov 02, 2006 | 6.668 | 6.714 | 6.644 | 6.714 | 27,529 | +0.03(+0.46%) |
Nov 01, 2006 | 6.775 | 6.775 | 6.622 | 6.683 | 37,315 | -0.12(-1.80%) |
Oct 31, 2006 | 6.783 | 6.844 | 6.783 | 6.806 | 29,356 | +0.02(+0.34%) |
Oct 30, 2006 | 6.791 | 6.860 | 6.768 | 6.783 | 46,970 | -0.06(-0.90%) |
Oct 27, 2006 | 6.837 | 6.852 | 6.814 | 6.844 | 19,701 | +0.02(+0.22%) |
Oct 26, 2006 | 6.814 | 6.860 | 6.760 | 6.829 | 18,918 | +0.02(+0.34%) |
Oct 25, 2006 | 6.791 | 6.883 | 6.768 | 6.806 | 19,701 | +0.01(+0.11%) |
Oct 24, 2006 | 6.791 | 6.806 | 6.752 | 6.798 | 61,583 | -0.02(-0.34%) |
Oct 23, 2006 | 6.821 | 6.821 | 6.745 | 6.821 | 72,673 | +0.00(+0.00%) |
Oct 20, 2006 | 6.752 | 6.906 | 6.752 | 6.821 | 32,487 | +0.06(+0.91%) |
Oct 19, 2006 | 6.783 | 6.783 | 6.660 | 6.760 | 108,554 | -0.02(-0.23%) |
Oct 18, 2006 | 6.806 | 6.852 | 6.714 | 6.775 | 33,270 | -0.02(-0.23%) |
Oct 17, 2006 | 6.929 | 6.936 | 6.752 | 6.791 | 51,276 | -0.16(-2.32%) |
Oct 16, 2006 | 6.791 | 6.952 | 6.791 | 6.952 | 94,854 | +0.21(+3.07%) |
Oct 13, 2006 | 6.875 | 6.936 | 6.714 | 6.745 | 98,377 | -0.19(-2.76%) |
Oct 12, 2006 | 6.837 | 7.044 | 6.821 | 6.936 | 33,531 | +0.10(+1.46%) |
Oct 11, 2006 | 6.630 | 6.875 | 6.591 | 6.837 | 47,883 | +0.23(+3.48%) |
Oct 10, 2006 | 6.630 | 6.645 | 6.568 | 6.607 | 92,897 | -0.08(-1.15%) |
Oct 09, 2006 | 6.630 | 6.729 | 6.592 | 6.683 | 23,093 | +0.07(+1.04%) |
Oct 06, 2006 | 6.576 | 6.645 | 6.538 | 6.614 | 19,571 | +0.06(+0.94%) |
Oct 05, 2006 | 6.469 | 6.584 | 6.469 | 6.553 | 33,923 | +0.05(+0.71%) |
Oct 04, 2006 | 6.461 | 6.538 | 6.377 | 6.507 | 42,404 | +0.02(+0.24%) |
Oct 03, 2006 | 6.607 | 6.607 | 6.453 | 6.492 | 37,054 | -0.11(-1.74%) |
Oct 02, 2006 | 6.522 | 6.607 | 6.507 | 6.607 | 22,180 | +0.05(+0.70%) |
Sep 29, 2006 | 6.607 | 6.630 | 6.522 | 6.561 | 33,009 | -0.02(-0.35%) |
Sep 28, 2006 | 6.568 | 6.653 | 6.553 | 6.584 | 24,268 | -0.01(-0.12%) |
Sep 27, 2006 | 6.430 | 6.591 | 6.423 | 6.591 | 71,499 | +0.15(+2.38%) |
Sep 26, 2006 | 6.430 | 6.476 | 6.377 | 6.438 | 41,751 | +0.02(+0.24%) |
Sep 25, 2006 | 6.292 | 6.446 | 6.292 | 6.423 | 99,942 | +0.05(+0.84%) |
Sep 22, 2006 | 6.369 | 6.423 | 6.323 | 6.369 | 41,882 | -0.02(-0.24%) |
Sep 21, 2006 | 6.361 | 6.446 | 6.346 | 6.384 | 39,664 | +0.06(+0.97%) |
Sep 20, 2006 | 6.392 | 6.430 | 6.315 | 6.323 | 42,012 | -0.08(-1.20%) |
Sep 19, 2006 | 6.308 | 6.415 | 6.308 | 6.400 | 39,794 | +0.05(+0.85%) |
Sep 18, 2006 | 6.423 | 6.446 | 6.323 | 6.346 | 48,014 | -0.07(-1.08%) |
Sep 15, 2006 | 6.438 | 6.461 | 6.369 | 6.415 | 29,748 | -0.04(-0.59%) |
Sep 14, 2006 | 6.338 | 6.553 | 6.338 | 6.453 | 36,924 | +0.11(+1.69%) |
Sep 13, 2006 | 6.246 | 6.384 | 6.246 | 6.346 | 39,925 | +0.04(+0.61%) |
Sep 12, 2006 | 6.346 | 6.369 | 6.254 | 6.308 | 30,008 | -0.05(-0.84%) |
Sep 11, 2006 | 6.423 | 6.469 | 6.331 | 6.361 | 34,706 | -0.04(-0.60%) |
Sep 08, 2006 | 6.423 | 6.484 | 6.377 | 6.400 | 52,059 | -0.11(-1.65%) |
Sep 07, 2006 | 6.492 | 6.522 | 6.430 | 6.507 | 30,400 | +0.00(+0.00%) |
Sep 06, 2006 | 6.530 | 6.591 | 6.507 | 6.507 | 110,902 | -0.06(-0.93%) |
Sep 05, 2006 | 6.576 | 6.599 | 6.499 | 6.568 | 48,144 | +0.00(+0.00%) |