Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 6.110 | 6.156 | 6.030 | 6.116 | 42,941 | +0.07(+1.13%) |
Dec 28, 2006 | 5.962 | 6.047 | 5.962 | 6.047 | 14,292 | +0.07(+1.24%) |
Dec 27, 2006 | 5.996 | 5.996 | 5.945 | 5.973 | 21,387 | -0.01(-0.19%) |
Dec 26, 2006 | 5.985 | 5.996 | 5.979 | 5.985 | 7,861 | +0.01(+0.10%) |
Dec 22, 2006 | 5.979 | 5.993 | 5.962 | 5.979 | 8,781 | +0.01(+0.19%) |
Dec 21, 2006 | 6.053 | 6.070 | 5.968 | 5.968 | 9,649 | -0.07(-1.23%) |
Dec 20, 2006 | 5.911 | 6.144 | 5.911 | 6.042 | 23,461 | +0.14(+2.42%) |
Dec 19, 2006 | 5.985 | 5.985 | 5.899 | 5.899 | 9,649 | -0.05(-0.86%) |
Dec 18, 2006 | 5.967 | 6.013 | 5.933 | 5.950 | 6,491 | +0.01(+0.19%) |
Dec 15, 2006 | 6.047 | 6.064 | 5.939 | 5.939 | 26,163 | -0.07(-1.23%) |
Dec 14, 2006 | 6.002 | 6.013 | 5.939 | 6.013 | 10,658 | +0.03(+0.48%) |
Dec 13, 2006 | 5.973 | 6.093 | 5.905 | 5.985 | 32,737 | -0.10(-1.69%) |
Dec 12, 2006 | 6.007 | 6.099 | 6.007 | 6.087 | 8,325 | +0.06(+1.04%) |
Dec 11, 2006 | 6.053 | 6.053 | 6.002 | 6.025 | 18,343 | +0.01(+0.09%) |
Dec 08, 2006 | 6.025 | 6.053 | 6.019 | 6.019 | 6,467 | +0.00(+0.02%) |
Dec 07, 2006 | 6.087 | 6.201 | 6.007 | 6.017 | 23,043 | -0.10(-1.70%) |
Dec 06, 2006 | 6.173 | 6.173 | 6.087 | 6.121 | 10,798 | -0.09(-1.47%) |
Dec 05, 2006 | 6.213 | 6.213 | 6.190 | 6.213 | 14,839 | +0.00(+0.00%) |
Dec 04, 2006 | 5.899 | 6.258 | 5.785 | 6.213 | 93,167 | +0.48(+8.46%) |
Dec 01, 2006 | 5.700 | 5.899 | 5.523 | 5.728 | 29,122 | -0.06(-0.99%) |
Nov 30, 2006 | 5.905 | 5.968 | 5.711 | 5.785 | 32,458 | -0.11(-1.93%) |
Nov 29, 2006 | 5.882 | 5.973 | 5.865 | 5.899 | 14,278 | -0.06(-0.96%) |
Nov 28, 2006 | 5.973 | 5.973 | 5.956 | 5.956 | 701 | -0.06(-0.95%) |
Nov 27, 2006 | 6.025 | 6.025 | 5.973 | 6.013 | 6,098 | -0.08(-1.31%) |
Nov 24, 2006 | 6.093 | 6.093 | 6.093 | 6.093 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 6.033 | 6.093 | 6.033 | 6.093 | 1,052 | -0.03(-0.47%) |
Nov 21, 2006 | 6.042 | 6.121 | 6.042 | 6.121 | 3,859 | +0.01(+0.09%) |
Nov 20, 2006 | 6.047 | 6.116 | 6.047 | 6.116 | 11,584 | +0.07(+1.13%) |
Nov 17, 2006 | 6.047 | 6.110 | 6.047 | 6.047 | 1,494 | -0.15(-2.48%) |
Nov 16, 2006 | 6.110 | 6.207 | 6.110 | 6.201 | 1,435 | +0.04(+0.65%) |
Nov 15, 2006 | 6.007 | 6.201 | 6.007 | 6.161 | 32,428 | +0.13(+2.17%) |
Nov 14, 2006 | 5.928 | 6.042 | 5.911 | 6.030 | 28,838 | +0.05(+0.76%) |
Nov 13, 2006 | 5.962 | 5.985 | 5.945 | 5.985 | 10,863 | +0.03(+0.57%) |
Nov 10, 2006 | 5.990 | 5.990 | 5.950 | 5.950 | 15,886 | -0.01(-0.19%) |
Nov 09, 2006 | 6.099 | 6.133 | 5.905 | 5.962 | 7,261 | -0.19(-3.06%) |
Nov 08, 2006 | 6.087 | 6.150 | 6.087 | 6.150 | 18,588 | +0.05(+0.84%) |
Nov 07, 2006 | 6.110 | 6.139 | 6.099 | 6.099 | 1,754 | -0.06(-1.02%) |
Nov 06, 2006 | 6.038 | 6.161 | 6.038 | 6.161 | 2,724 | +0.17(+2.85%) |
Nov 03, 2006 | 6.011 | 6.053 | 5.990 | 5.990 | 1,645 | -0.09(-1.41%) |
Nov 02, 2006 | 5.968 | 6.110 | 5.933 | 6.076 | 68,232 | +0.07(+1.23%) |
Nov 01, 2006 | 5.973 | 6.070 | 5.973 | 6.002 | 33,684 | -0.10(-1.68%) |
Oct 31, 2006 | 6.019 | 6.104 | 6.007 | 6.104 | 6,035 | +0.04(+0.66%) |
Oct 30, 2006 | 6.013 | 6.127 | 5.985 | 6.064 | 46,471 | +0.03(+0.57%) |
Oct 27, 2006 | 6.156 | 6.156 | 6.019 | 6.030 | 25,564 | -0.18(-2.94%) |
Oct 26, 2006 | 6.201 | 6.213 | 6.156 | 6.213 | 2,640 | +0.06(+0.93%) |
Oct 25, 2006 | 6.156 | 6.156 | 6.150 | 6.156 | 36,112 | +0.00(+0.00%) |
Oct 24, 2006 | 6.156 | 6.156 | 6.156 | 6.156 | 175 | +0.01(+0.09%) |
Oct 23, 2006 | 6.139 | 6.173 | 6.110 | 6.150 | 3,621 | +0.01(+0.19%) |
Oct 20, 2006 | 6.150 | 6.150 | 6.064 | 6.139 | 877 | +0.02(+0.40%) |
Oct 19, 2006 | 6.082 | 6.150 | 5.996 | 6.114 | 8,060 | -0.04(-0.67%) |
Oct 18, 2006 | 6.127 | 6.167 | 6.127 | 6.156 | 8,465 | +0.07(+1.22%) |
Oct 17, 2006 | 6.019 | 6.127 | 6.019 | 6.082 | 9,081 | +0.05(+0.76%) |
Oct 16, 2006 | 5.962 | 6.036 | 5.962 | 6.036 | 15,360 | +0.06(+0.95%) |
Oct 13, 2006 | 5.911 | 6.013 | 5.859 | 5.979 | 10,351 | +0.09(+1.55%) |
Oct 12, 2006 | 5.785 | 5.922 | 5.785 | 5.888 | 8,289 | +0.06(+0.98%) |
Oct 11, 2006 | 5.779 | 5.842 | 5.779 | 5.831 | 5,030 | +0.04(+0.69%) |
Oct 10, 2006 | 5.831 | 5.831 | 5.791 | 5.791 | 3,947 | -0.03(-0.59%) |
Oct 09, 2006 | 5.899 | 5.899 | 5.751 | 5.825 | 3,291 | -0.01(-0.15%) |
Oct 06, 2006 | 5.831 | 5.836 | 5.779 | 5.834 | 1,863 | +0.04(+0.64%) |
Oct 05, 2006 | 5.740 | 5.848 | 5.740 | 5.797 | 3,352 | -0.05(-0.88%) |
Oct 04, 2006 | 5.768 | 5.848 | 5.768 | 5.848 | 2,387 | +0.13(+2.21%) |
Oct 03, 2006 | 5.705 | 5.745 | 5.705 | 5.721 | 2,545 | +0.04(+0.68%) |