Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6.731 | 6.823 | 6.695 | 6.765 | 72,946,888 | +0.01(+0.18%) |
Nov 29, 2006 | 6.712 | 6.763 | 6.696 | 6.753 | 67,100,616 | +0.09(+1.34%) |
Nov 28, 2006 | 6.595 | 6.679 | 6.578 | 6.664 | 72,504,176 | +0.04(+0.60%) |
Nov 27, 2006 | 6.753 | 6.763 | 6.621 | 6.625 | 91,220,064 | -0.16(-2.33%) |
Nov 24, 2006 | 6.746 | 6.822 | 6.738 | 6.782 | 22,932,464 | -0.03(-0.40%) |
Nov 22, 2006 | 6.844 | 6.851 | 6.763 | 6.810 | 81,204,464 | -0.05(-0.68%) |
Nov 21, 2006 | 6.801 | 6.858 | 6.801 | 6.856 | 71,178,952 | +0.05(+0.71%) |
Nov 20, 2006 | 6.805 | 6.866 | 6.762 | 6.808 | 121,149,048 | -0.01(-0.15%) |
Nov 17, 2006 | 6.868 | 6.868 | 6.688 | 6.818 | 177,126,400 | -0.06(-0.90%) |
Nov 16, 2006 | 6.858 | 6.901 | 6.810 | 6.880 | 166,598,096 | +0.06(+0.85%) |
Nov 15, 2006 | 6.974 | 7.003 | 6.817 | 6.822 | 104,165,512 | -0.15(-2.16%) |
Nov 14, 2006 | 6.880 | 6.986 | 6.841 | 6.973 | 76,401,112 | +0.08(+1.12%) |
Nov 13, 2006 | 6.858 | 6.904 | 6.846 | 6.895 | 79,034,648 | +0.04(+0.58%) |
Nov 10, 2006 | 6.813 | 6.858 | 6.777 | 6.856 | 72,501,840 | +0.07(+1.09%) |
Nov 09, 2006 | 6.707 | 6.844 | 6.705 | 6.782 | 134,058,328 | +0.12(+1.75%) |
Nov 08, 2006 | 6.635 | 6.686 | 6.602 | 6.666 | 72,922,976 | +0.03(+0.47%) |
Nov 07, 2006 | 6.657 | 6.685 | 6.623 | 6.635 | 63,154,688 | -0.01(-0.08%) |
Nov 06, 2006 | 6.553 | 6.652 | 6.553 | 6.640 | 56,304,580 | +0.09(+1.33%) |
Nov 03, 2006 | 6.616 | 6.664 | 6.541 | 6.553 | 56,562,976 | -0.06(-0.96%) |
Nov 02, 2006 | 6.611 | 6.657 | 6.592 | 6.616 | 43,456,544 | +0.01(+0.10%) |
Nov 01, 2006 | 6.688 | 6.709 | 6.599 | 6.609 | 59,062,936 | -0.03(-0.49%) |
Oct 31, 2006 | 6.669 | 6.703 | 6.601 | 6.642 | 73,555,256 | -0.03(-0.46%) |
Oct 30, 2006 | 6.549 | 6.703 | 6.539 | 6.673 | 59,893,536 | +0.08(+1.20%) |
Oct 27, 2006 | 6.669 | 6.724 | 6.558 | 6.594 | 78,628,680 | -0.12(-1.81%) |
Oct 26, 2006 | 6.719 | 6.769 | 6.693 | 6.715 | 70,891,976 | +0.00(+0.00%) |
Oct 25, 2006 | 6.782 | 6.803 | 6.673 | 6.715 | 86,264,472 | -0.05(-0.68%) |
Oct 24, 2006 | 6.798 | 6.853 | 6.697 | 6.762 | 67,554,992 | -0.07(-1.08%) |
Oct 23, 2006 | 6.721 | 6.875 | 6.721 | 6.835 | 85,926,752 | +0.08(+1.24%) |
Oct 20, 2006 | 6.810 | 6.810 | 6.688 | 6.751 | 67,417,920 | -0.03(-0.46%) |
Oct 19, 2006 | 6.679 | 6.803 | 6.645 | 6.782 | 84,059,648 | +0.09(+1.41%) |
Oct 18, 2006 | 6.707 | 6.770 | 6.621 | 6.688 | 59,130,600 | -0.01(-0.13%) |
Oct 17, 2006 | 6.604 | 6.712 | 6.561 | 6.697 | 68,970,632 | +0.05(+0.77%) |
Oct 16, 2006 | 6.662 | 6.705 | 6.633 | 6.645 | 51,197,912 | -0.02(-0.26%) |
Oct 13, 2006 | 6.553 | 6.686 | 6.553 | 6.662 | 73,789,152 | +0.08(+1.15%) |
Oct 12, 2006 | 6.522 | 6.613 | 6.515 | 6.587 | 91,182,736 | +0.09(+1.45%) |
Oct 11, 2006 | 6.503 | 6.571 | 6.477 | 6.493 | 95,545,712 | -0.01(-0.16%) |
Oct 10, 2006 | 6.523 | 6.541 | 6.448 | 6.503 | 61,458,492 | -0.01(-0.18%) |
Oct 09, 2006 | 6.441 | 6.515 | 6.419 | 6.515 | 65,186,856 | +0.05(+0.74%) |
Oct 06, 2006 | 6.438 | 6.523 | 6.426 | 6.467 | 79,900,240 | -0.02(-0.32%) |
Oct 05, 2006 | 6.450 | 6.487 | 6.424 | 6.487 | 71,629,248 | -0.03(-0.47%) |
Oct 04, 2006 | 6.361 | 6.539 | 6.361 | 6.518 | 88,539,288 | +0.10(+1.60%) |
Oct 03, 2006 | 6.378 | 6.429 | 6.318 | 6.415 | 98,855,280 | -0.04(-0.64%) |
Oct 02, 2006 | 6.316 | 6.470 | 6.292 | 6.457 | 126,008,984 | +0.17(+2.64%) |
Sep 29, 2006 | 6.258 | 6.362 | 6.258 | 6.290 | 135,824,512 | +0.12(+2.00%) |
Sep 28, 2006 | 6.035 | 6.175 | 6.002 | 6.167 | 87,425,792 | +0.10(+1.64%) |
Sep 27, 2006 | 6.069 | 6.129 | 6.026 | 6.067 | 93,011,920 | -0.05(-0.87%) |
Sep 26, 2006 | 6.141 | 6.168 | 6.090 | 6.120 | 82,600,272 | -0.00(-0.03%) |
Sep 25, 2006 | 6.035 | 6.150 | 5.988 | 6.122 | 120,055,384 | +0.10(+1.71%) |
Sep 22, 2006 | 5.898 | 6.038 | 5.855 | 6.019 | 134,407,136 | +0.04(+0.69%) |
Sep 21, 2006 | 6.181 | 6.215 | 5.923 | 5.978 | 242,323,168 | -0.33(-5.19%) |
Sep 20, 2006 | 6.232 | 6.316 | 6.217 | 6.306 | 75,968,312 | +0.07(+1.18%) |
Sep 19, 2006 | 6.203 | 6.256 | 6.174 | 6.232 | 57,150,928 | -0.01(-0.14%) |
Sep 18, 2006 | 6.177 | 6.273 | 6.136 | 6.241 | 51,879,772 | +0.04(+0.61%) |
Sep 15, 2006 | 6.254 | 6.323 | 6.191 | 6.203 | 83,523,608 | -0.01(-0.19%) |
Sep 14, 2006 | 6.181 | 6.256 | 6.181 | 6.215 | 58,502,400 | -0.02(-0.33%) |
Sep 13, 2006 | 6.301 | 6.301 | 6.150 | 6.235 | 90,433,800 | -0.09(-1.49%) |
Sep 12, 2006 | 6.208 | 6.386 | 6.208 | 6.330 | 118,939,560 | +0.10(+1.54%) |
Sep 11, 2006 | 6.129 | 6.278 | 6.122 | 6.234 | 70,817,896 | +0.03(+0.53%) |
Sep 08, 2006 | 6.038 | 6.203 | 6.035 | 6.201 | 77,658,088 | +0.13(+2.12%) |
Sep 07, 2006 | 6.078 | 6.129 | 6.036 | 6.072 | 70,627,160 | -0.07(-1.17%) |
Sep 06, 2006 | 6.155 | 6.199 | 6.144 | 6.144 | 61,071,192 | -0.11(-1.70%) |
Sep 05, 2006 | 6.258 | 6.265 | 6.206 | 6.251 | 52,911,024 | -0.01(-0.19%) |