Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 6.117 | 6.270 | 5.998 | 6.023 | 3,847,710 | -0.11(-1.80%) |
Dec 28, 2006 | 6.058 | 6.160 | 6.058 | 6.134 | 2,450,258 | +0.06(+0.98%) |
Dec 27, 2006 | 6.109 | 6.211 | 6.023 | 6.075 | 3,045,033 | -0.04(-0.70%) |
Dec 26, 2006 | 5.938 | 6.143 | 5.896 | 6.117 | 3,590,277 | +0.20(+3.30%) |
Dec 22, 2006 | 6.049 | 6.066 | 5.913 | 5.921 | 2,630,788 | -0.14(-2.38%) |
Dec 21, 2006 | 6.126 | 6.134 | 5.972 | 6.066 | 5,776,169 | -0.01(-0.14%) |
Dec 20, 2006 | 6.287 | 6.296 | 6.049 | 6.075 | 10,323,343 | +0.09(+1.42%) |
Dec 19, 2006 | 6.338 | 6.355 | 5.981 | 5.989 | 8,789,973 | -0.42(-6.51%) |
Dec 18, 2006 | 6.755 | 6.782 | 6.406 | 6.406 | 10,584,167 | -0.28(-4.20%) |
Dec 15, 2006 | 6.457 | 6.747 | 6.457 | 6.687 | 8,715,914 | +0.31(+4.80%) |
Dec 14, 2006 | 6.364 | 6.467 | 6.304 | 6.381 | 5,324,715 | +0.01(+0.13%) |
Dec 13, 2006 | 6.364 | 6.423 | 6.253 | 6.372 | 4,819,110 | +0.04(+0.67%) |
Dec 12, 2006 | 6.398 | 6.491 | 6.262 | 6.330 | 5,515,032 | -0.09(-1.33%) |
Dec 11, 2006 | 6.338 | 6.449 | 6.270 | 6.415 | 4,448,207 | +0.06(+0.94%) |
Dec 08, 2006 | 6.355 | 6.500 | 6.236 | 6.355 | 2,294,198 | -0.03(-0.53%) |
Dec 07, 2006 | 6.381 | 6.534 | 6.347 | 6.389 | 3,264,136 | +0.02(+0.27%) |
Dec 06, 2006 | 6.381 | 6.576 | 6.372 | 6.372 | 4,939,368 | -0.03(-0.53%) |
Dec 05, 2006 | 6.381 | 6.517 | 6.313 | 6.406 | 5,997,330 | +0.03(+0.53%) |
Dec 04, 2006 | 6.100 | 6.381 | 6.075 | 6.372 | 5,013,443 | +0.31(+5.20%) |
Dec 01, 2006 | 6.134 | 6.245 | 5.964 | 6.058 | 3,509,771 | -0.10(-1.66%) |
Nov 30, 2006 | 5.887 | 6.211 | 5.862 | 6.160 | 6,606,575 | +0.26(+4.32%) |
Nov 29, 2006 | 5.828 | 5.955 | 5.811 | 5.904 | 3,781,236 | +0.12(+2.06%) |
Nov 28, 2006 | 5.853 | 5.862 | 5.641 | 5.785 | 3,470,977 | -0.07(-1.16%) |
Nov 27, 2006 | 5.938 | 6.006 | 5.828 | 5.853 | 2,906,206 | -0.14(-2.27%) |
Nov 24, 2006 | 6.066 | 6.109 | 5.972 | 5.989 | 1,451,245 | -0.08(-1.26%) |
Nov 22, 2006 | 5.904 | 6.092 | 5.870 | 6.066 | 3,886,162 | +0.21(+3.63%) |
Nov 21, 2006 | 5.921 | 5.964 | 5.845 | 5.853 | 2,627,500 | -0.09(-1.43%) |
Nov 20, 2006 | 5.777 | 5.955 | 5.751 | 5.938 | 4,182,946 | +0.14(+2.35%) |
Nov 17, 2006 | 5.955 | 5.964 | 5.794 | 5.802 | 4,666,550 | -0.19(-3.12%) |
Nov 16, 2006 | 5.955 | 6.058 | 5.896 | 5.989 | 3,576,620 | +0.04(+0.72%) |
Nov 15, 2006 | 5.938 | 6.092 | 5.887 | 5.947 | 5,686,808 | -0.01(-0.14%) |
Nov 14, 2006 | 5.700 | 5.955 | 5.675 | 5.955 | 4,587,116 | +0.25(+4.32%) |
Nov 13, 2006 | 5.573 | 5.735 | 5.573 | 5.709 | 4,618,196 | -0.04(-0.74%) |
Nov 10, 2006 | 5.573 | 5.785 | 5.547 | 5.751 | 2,789,993 | +0.15(+2.74%) |
Nov 09, 2006 | 5.738 | 5.785 | 5.505 | 5.598 | 4,407,089 | -0.09(-1.50%) |
Nov 08, 2006 | 5.641 | 5.726 | 5.573 | 5.683 | 4,454,472 | -0.04(-0.74%) |
Nov 07, 2006 | 5.802 | 5.870 | 5.709 | 5.726 | 5,068,610 | -0.06(-1.03%) |
Nov 06, 2006 | 5.683 | 5.836 | 5.658 | 5.785 | 3,544,608 | +0.13(+2.26%) |
Nov 03, 2006 | 5.743 | 5.828 | 5.598 | 5.658 | 4,417,723 | -0.03(-0.45%) |
Nov 02, 2006 | 5.530 | 5.743 | 5.402 | 5.683 | 9,942,000 | +0.32(+6.03%) |
Nov 01, 2006 | 5.641 | 5.717 | 5.317 | 5.360 | 5,877,778 | -0.28(-4.98%) |
Oct 31, 2006 | 5.717 | 5.853 | 5.547 | 5.641 | 2,635,391 | -0.06(-1.04%) |
Oct 30, 2006 | 5.556 | 5.726 | 5.445 | 5.700 | 3,105,905 | +0.11(+1.98%) |
Oct 27, 2006 | 5.658 | 5.700 | 5.547 | 5.590 | 3,249,587 | -0.14(-2.52%) |
Oct 26, 2006 | 5.700 | 5.828 | 5.615 | 5.734 | 3,728,617 | +0.01(+0.15%) |
Oct 25, 2006 | 5.590 | 5.887 | 5.573 | 5.726 | 4,940,733 | +0.14(+2.44%) |
Oct 24, 2006 | 5.760 | 5.828 | 5.581 | 5.590 | 4,249,107 | -0.18(-3.10%) |
Oct 23, 2006 | 5.726 | 5.819 | 5.666 | 5.768 | 2,917,341 | +0.00(+0.00%) |
Oct 20, 2006 | 5.862 | 5.862 | 5.743 | 5.768 | 2,390,997 | -0.09(-1.45%) |
Oct 19, 2006 | 5.862 | 5.921 | 5.785 | 5.853 | 2,849,083 | -0.04(-0.72%) |
Oct 18, 2006 | 5.879 | 6.083 | 5.828 | 5.896 | 6,782,636 | -0.14(-2.26%) |
Oct 17, 2006 | 6.117 | 6.126 | 5.887 | 6.032 | 6,296,663 | -0.10(-1.66%) |
Oct 16, 2006 | 6.032 | 6.219 | 5.972 | 6.134 | 6,068,991 | +0.09(+1.41%) |
Oct 13, 2006 | 5.828 | 6.109 | 5.760 | 6.049 | 7,972,159 | +0.23(+3.95%) |
Oct 12, 2006 | 5.870 | 5.896 | 5.794 | 5.819 | 5,265,405 | -0.02(-0.29%) |
Oct 11, 2006 | 5.768 | 5.938 | 5.607 | 5.836 | 10,707,332 | +0.00(+0.00%) |
Oct 10, 2006 | 5.964 | 5.989 | 5.751 | 5.836 | 5,807,831 | -0.15(-2.56%) |
Oct 09, 2006 | 5.921 | 5.989 | 5.819 | 5.989 | 4,084,393 | +0.07(+1.15%) |
Oct 06, 2006 | 5.930 | 5.947 | 5.802 | 5.921 | 5,359,869 | -0.05(-0.85%) |
Oct 05, 2006 | 5.853 | 6.006 | 5.828 | 5.972 | 6,182,115 | +0.03(+0.43%) |
Oct 04, 2006 | 5.802 | 5.989 | 5.742 | 5.947 | 16,704,596 | +0.12(+2.04%) |
Oct 03, 2006 | 5.760 | 6.134 | 5.658 | 5.828 | 41,729,384 | +1.52(+35.38%) |