Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.961 | 6.019 | 5.939 | 5.961 | 26,128 | -0.00(-0.04%) |
Nov 29, 2006 | 5.961 | 5.989 | 5.961 | 5.964 | 53,047 | -0.02(-0.38%) |
Nov 28, 2006 | 5.949 | 5.987 | 5.936 | 5.987 | 154,393 | +0.05(+0.81%) |
Nov 27, 2006 | 6.037 | 6.052 | 5.936 | 5.939 | 85,510 | -0.06(-1.01%) |
Nov 24, 2006 | 6.057 | 6.057 | 5.999 | 5.999 | 65,320 | -0.04(-0.71%) |
Nov 22, 2006 | 6.025 | 6.047 | 6.012 | 6.042 | 56,214 | -0.02(-0.33%) |
Nov 21, 2006 | 5.992 | 6.090 | 5.992 | 6.062 | 68,883 | +0.05(+0.76%) |
Nov 20, 2006 | 6.025 | 6.060 | 5.961 | 6.017 | 129,848 | -0.01(-0.08%) |
Nov 17, 2006 | 6.050 | 6.073 | 5.974 | 6.022 | 102,136 | -0.03(-0.46%) |
Nov 16, 2006 | 6.161 | 6.161 | 5.936 | 6.050 | 90,656 | -0.11(-1.76%) |
Nov 15, 2006 | 6.176 | 6.176 | 6.131 | 6.158 | 99,365 | +0.03(+0.41%) |
Nov 14, 2006 | 6.169 | 6.189 | 6.062 | 6.133 | 72,446 | -0.03(-0.49%) |
Nov 13, 2006 | 6.138 | 6.171 | 5.999 | 6.163 | 177,750 | +0.18(+2.95%) |
Nov 10, 2006 | 5.898 | 5.987 | 5.873 | 5.987 | 42,755 | +0.05(+0.85%) |
Nov 09, 2006 | 5.709 | 5.949 | 5.709 | 5.936 | 191,605 | +0.31(+5.52%) |
Nov 08, 2006 | 5.588 | 5.661 | 5.562 | 5.625 | 57,798 | +0.04(+0.68%) |
Nov 07, 2006 | 5.532 | 5.608 | 5.532 | 5.588 | 91,844 | +0.06(+1.00%) |
Nov 06, 2006 | 5.570 | 5.572 | 5.527 | 5.532 | 70,070 | +0.01(+0.23%) |
Nov 03, 2006 | 5.570 | 5.570 | 5.481 | 5.519 | 127,473 | -0.06(-1.13%) |
Nov 02, 2006 | 5.572 | 5.618 | 5.494 | 5.582 | 54,235 | +0.04(+0.64%) |
Nov 01, 2006 | 5.620 | 5.620 | 5.532 | 5.547 | 187,251 | -0.17(-3.05%) |
Oct 31, 2006 | 5.785 | 5.785 | 5.686 | 5.721 | 178,937 | +0.00(+0.00%) |
Oct 30, 2006 | 5.747 | 5.754 | 5.684 | 5.721 | 62,944 | -0.01(-0.22%) |
Oct 27, 2006 | 5.734 | 5.787 | 5.709 | 5.734 | 258,509 | +0.03(+0.44%) |
Oct 26, 2006 | 5.681 | 5.709 | 5.658 | 5.709 | 59,777 | +0.03(+0.44%) |
Oct 25, 2006 | 5.661 | 5.734 | 5.656 | 5.684 | 315,516 | +0.03(+0.45%) |
Oct 24, 2006 | 5.651 | 5.684 | 5.651 | 5.658 | 73,237 | +0.01(+0.18%) |
Oct 23, 2006 | 5.646 | 5.684 | 5.623 | 5.648 | 47,109 | +0.03(+0.49%) |
Oct 20, 2006 | 5.608 | 5.684 | 5.608 | 5.620 | 182,104 | +0.02(+0.27%) |
Oct 19, 2006 | 5.608 | 5.620 | 5.582 | 5.605 | 194,772 | -0.01(-0.13%) |
Oct 18, 2006 | 5.532 | 5.648 | 5.532 | 5.613 | 83,926 | +0.06(+1.00%) |
Oct 17, 2006 | 5.519 | 5.557 | 5.519 | 5.557 | 74,821 | +0.03(+0.59%) |
Oct 16, 2006 | 5.570 | 5.588 | 5.494 | 5.524 | 156,768 | -0.07(-1.26%) |
Oct 13, 2006 | 5.608 | 5.620 | 5.585 | 5.595 | 150,434 | -0.01(-0.09%) |
Oct 12, 2006 | 5.582 | 5.600 | 5.560 | 5.600 | 71,258 | +0.01(+0.23%) |
Oct 11, 2006 | 5.557 | 5.595 | 5.545 | 5.588 | 37,212 | +0.01(+0.23%) |
Oct 10, 2006 | 5.570 | 5.620 | 5.562 | 5.575 | 84,718 | -0.05(-0.81%) |
Oct 09, 2006 | 5.608 | 5.684 | 5.582 | 5.620 | 142,120 | +0.01(+0.23%) |
Oct 06, 2006 | 5.620 | 5.633 | 5.582 | 5.608 | 44,338 | -0.03(-0.45%) |
Oct 05, 2006 | 5.557 | 5.633 | 5.557 | 5.633 | 71,258 | +0.06(+1.13%) |
Oct 04, 2006 | 5.646 | 5.651 | 5.557 | 5.570 | 123,910 | -0.06(-1.08%) |
Oct 03, 2006 | 5.684 | 5.684 | 5.608 | 5.630 | 75,613 | -0.05(-0.93%) |
Oct 02, 2006 | 5.696 | 5.805 | 5.668 | 5.684 | 207,441 | +0.01(+0.22%) |
Sep 29, 2006 | 5.684 | 5.714 | 5.633 | 5.671 | 186,855 | +0.01(+0.22%) |
Sep 28, 2006 | 5.668 | 5.709 | 5.656 | 5.658 | 242,278 | -0.02(-0.31%) |
Sep 27, 2006 | 5.686 | 5.744 | 5.661 | 5.676 | 152,413 | -0.05(-0.79%) |
Sep 26, 2006 | 5.696 | 5.721 | 5.595 | 5.721 | 93,823 | +0.04(+0.67%) |
Sep 25, 2006 | 5.709 | 5.734 | 5.666 | 5.684 | 108,075 | +0.03(+0.45%) |
Sep 22, 2006 | 5.653 | 5.696 | 5.646 | 5.658 | 26,523 | +0.03(+0.45%) |
Sep 21, 2006 | 5.633 | 5.633 | 5.507 | 5.633 | 95,011 | -0.03(-0.45%) |
Sep 20, 2006 | 5.759 | 5.759 | 5.658 | 5.658 | 48,297 | -0.09(-1.54%) |
Sep 19, 2006 | 5.658 | 5.747 | 5.658 | 5.747 | 52,652 | +0.06(+1.11%) |
Sep 18, 2006 | 5.684 | 5.744 | 5.666 | 5.684 | 131,827 | -0.01(-0.18%) |
Sep 15, 2006 | 5.646 | 5.721 | 5.646 | 5.694 | 56,610 | +0.02(+0.27%) |
Sep 14, 2006 | 5.671 | 5.701 | 5.661 | 5.678 | 81,551 | +0.02(+0.36%) |
Sep 13, 2006 | 5.658 | 5.696 | 5.620 | 5.658 | 56,610 | +0.03(+0.45%) |
Sep 12, 2006 | 5.595 | 5.633 | 5.595 | 5.633 | 52,652 | +0.03(+0.50%) |
Sep 11, 2006 | 5.646 | 5.646 | 5.595 | 5.605 | 49,880 | -0.03(-0.49%) |
Sep 08, 2006 | 5.658 | 5.671 | 5.615 | 5.633 | 64,132 | -0.01(-0.22%) |
Sep 07, 2006 | 5.633 | 5.673 | 5.595 | 5.646 | 39,983 | +0.01(+0.22%) |
Sep 06, 2006 | 5.557 | 5.691 | 5.557 | 5.633 | 62,944 | -0.01(-0.22%) |
Sep 05, 2006 | 5.658 | 5.658 | 5.600 | 5.646 | 138,953 | +0.01(+0.22%) |