Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6.235 | 6.258 | 6.205 | 6.249 | 61,390 | +0.04(+0.72%) |
Nov 29, 2006 | 6.178 | 6.252 | 6.178 | 6.205 | 40,139 | +0.04(+0.58%) |
Nov 28, 2006 | 6.113 | 6.169 | 6.104 | 6.169 | 41,826 | +0.05(+0.77%) |
Nov 27, 2006 | 6.160 | 6.160 | 6.095 | 6.122 | 42,163 | -0.03(-0.48%) |
Nov 24, 2006 | 6.122 | 6.152 | 6.089 | 6.152 | 20,238 | +0.05(+0.78%) |
Nov 22, 2006 | 6.181 | 6.181 | 6.092 | 6.104 | 90,736 | -0.06(-0.96%) |
Nov 21, 2006 | 6.104 | 6.187 | 6.066 | 6.163 | 86,688 | +0.10(+1.66%) |
Nov 20, 2006 | 5.959 | 6.107 | 5.959 | 6.063 | 64,763 | +0.15(+2.45%) |
Nov 17, 2006 | 5.920 | 5.959 | 5.909 | 5.917 | 75,557 | -0.02(-0.30%) |
Nov 16, 2006 | 5.820 | 5.992 | 5.820 | 5.935 | 169,329 | +0.14(+2.40%) |
Nov 15, 2006 | 5.799 | 5.828 | 5.781 | 5.796 | 58,017 | -0.01(-0.20%) |
Nov 14, 2006 | 5.725 | 5.814 | 5.725 | 5.808 | 47,898 | +0.09(+1.66%) |
Nov 13, 2006 | 5.654 | 5.713 | 5.654 | 5.713 | 20,913 | -0.01(-0.10%) |
Nov 10, 2006 | 5.707 | 5.728 | 5.671 | 5.719 | 45,536 | +0.01(+0.21%) |
Nov 09, 2006 | 5.680 | 5.719 | 5.668 | 5.707 | 38,790 | +0.04(+0.73%) |
Nov 08, 2006 | 5.722 | 5.722 | 5.648 | 5.665 | 63,751 | -0.05(-0.93%) |
Nov 07, 2006 | 5.781 | 5.797 | 5.716 | 5.719 | 40,814 | -0.04(-0.67%) |
Nov 06, 2006 | 5.713 | 5.834 | 5.707 | 5.757 | 88,375 | +0.07(+1.25%) |
Nov 03, 2006 | 5.852 | 5.852 | 5.648 | 5.686 | 99,169 | -0.15(-2.59%) |
Nov 02, 2006 | 5.953 | 5.953 | 5.817 | 5.837 | 48,572 | -0.11(-1.80%) |
Nov 01, 2006 | 5.959 | 5.977 | 5.932 | 5.944 | 51,271 | -0.01(-0.10%) |
Oct 31, 2006 | 5.968 | 5.971 | 5.929 | 5.950 | 36,429 | +0.00(+0.05%) |
Oct 30, 2006 | 5.944 | 5.947 | 5.903 | 5.947 | 22,599 | +0.03(+0.50%) |
Oct 27, 2006 | 5.929 | 5.947 | 5.914 | 5.917 | 165,282 | -0.01(-0.25%) |
Oct 26, 2006 | 6.003 | 6.027 | 5.917 | 5.932 | 143,019 | -0.04(-0.69%) |
Oct 25, 2006 | 5.914 | 5.974 | 5.903 | 5.974 | 47,898 | +0.06(+1.00%) |
Oct 24, 2006 | 5.906 | 5.914 | 5.879 | 5.914 | 40,814 | +0.02(+0.35%) |
Oct 23, 2006 | 5.879 | 5.897 | 5.879 | 5.894 | 27,996 | +0.02(+0.40%) |
Oct 20, 2006 | 5.885 | 5.903 | 5.870 | 5.870 | 45,536 | -0.02(-0.40%) |
Oct 19, 2006 | 5.870 | 5.914 | 5.870 | 5.894 | 45,199 | +0.01(+0.10%) |
Oct 18, 2006 | 5.885 | 5.900 | 5.876 | 5.888 | 27,996 | +0.01(+0.25%) |
Oct 17, 2006 | 5.861 | 5.873 | 5.843 | 5.873 | 117,383 | +0.00(+0.00%) |
Oct 16, 2006 | 5.817 | 5.885 | 5.817 | 5.873 | 56,330 | +0.02(+0.35%) |
Oct 13, 2006 | 5.858 | 5.885 | 5.843 | 5.852 | 136,947 | -0.02(-0.30%) |
Oct 12, 2006 | 5.876 | 5.891 | 5.858 | 5.870 | 22,937 | +0.02(+0.35%) |
Oct 11, 2006 | 5.846 | 5.876 | 5.846 | 5.849 | 37,778 | -0.04(-0.60%) |
Oct 10, 2006 | 5.900 | 5.909 | 5.885 | 5.885 | 16,528 | -0.01(-0.25%) |
Oct 09, 2006 | 5.870 | 5.914 | 5.870 | 5.900 | 28,334 | -0.01(-0.10%) |
Oct 06, 2006 | 5.864 | 5.909 | 5.864 | 5.906 | 41,489 | +0.02(+0.40%) |
Oct 05, 2006 | 5.923 | 5.938 | 5.864 | 5.882 | 68,811 | -0.04(-0.70%) |
Oct 04, 2006 | 5.911 | 5.923 | 5.888 | 5.923 | 42,501 | +0.01(+0.25%) |
Oct 03, 2006 | 5.861 | 5.914 | 5.861 | 5.909 | 34,405 | +0.03(+0.55%) |
Oct 02, 2006 | 5.879 | 5.879 | 5.855 | 5.876 | 22,262 | +0.02(+0.35%) |
Sep 29, 2006 | 5.855 | 5.870 | 5.840 | 5.855 | 28,334 | +0.01(+0.10%) |
Sep 28, 2006 | 5.882 | 5.894 | 5.834 | 5.849 | 22,937 | -0.02(-0.30%) |
Sep 27, 2006 | 5.840 | 5.867 | 5.825 | 5.867 | 30,695 | +0.04(+0.71%) |
Sep 26, 2006 | 5.855 | 5.867 | 5.778 | 5.825 | 74,545 | -0.03(-0.51%) |
Sep 25, 2006 | 5.737 | 5.855 | 5.737 | 5.855 | 40,477 | +0.11(+1.86%) |
Sep 22, 2006 | 5.707 | 5.748 | 5.692 | 5.748 | 45,536 | -0.00(-0.05%) |
Sep 21, 2006 | 5.825 | 5.849 | 5.751 | 5.751 | 62,065 | -0.06(-1.07%) |
Sep 20, 2006 | 5.737 | 5.867 | 5.737 | 5.814 | 103,216 | +0.04(+0.67%) |
Sep 19, 2006 | 5.751 | 5.823 | 5.751 | 5.775 | 43,850 | +0.02(+0.41%) |
Sep 18, 2006 | 5.811 | 5.825 | 5.737 | 5.751 | 49,247 | -0.07(-1.27%) |
Sep 15, 2006 | 5.834 | 5.837 | 5.809 | 5.825 | 19,901 | +0.01(+0.10%) |
Sep 14, 2006 | 5.781 | 5.846 | 5.775 | 5.820 | 45,199 | +0.04(+0.72%) |
Sep 13, 2006 | 5.689 | 5.784 | 5.689 | 5.778 | 32,719 | +0.05(+0.83%) |
Sep 12, 2006 | 5.722 | 5.742 | 5.686 | 5.731 | 22,599 | +0.03(+0.52%) |
Sep 11, 2006 | 5.763 | 5.763 | 5.701 | 5.701 | 37,441 | -0.01(-0.10%) |
Sep 08, 2006 | 5.662 | 5.707 | 5.662 | 5.707 | 46,886 | +0.03(+0.57%) |
Sep 07, 2006 | 5.668 | 5.692 | 5.633 | 5.674 | 61,053 | -0.01(-0.10%) |
Sep 06, 2006 | 5.677 | 5.701 | 5.648 | 5.680 | 40,139 | +0.01(+0.21%) |
Sep 05, 2006 | 5.651 | 5.683 | 5.651 | 5.668 | 29,683 | -0.00(-0.05%) |