Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6.428 | 6.770 | 6.389 | 6.713 | 381,310 | +0.39(+6.17%) |
Nov 29, 2006 | 6.437 | 6.475 | 6.285 | 6.323 | 54,028 | -0.10(-1.63%) |
Nov 28, 2006 | 6.332 | 6.466 | 6.285 | 6.428 | 120,163 | +0.05(+0.75%) |
Nov 27, 2006 | 6.609 | 6.609 | 6.332 | 6.380 | 89,858 | -0.24(-3.60%) |
Nov 24, 2006 | 6.666 | 6.675 | 6.590 | 6.618 | 53,705 | -0.06(-0.86%) |
Nov 22, 2006 | 6.837 | 6.866 | 6.637 | 6.675 | 250,389 | -0.22(-3.18%) |
Nov 21, 2006 | 6.713 | 6.894 | 6.599 | 6.894 | 153,119 | +0.21(+3.13%) |
Nov 20, 2006 | 6.532 | 6.704 | 6.532 | 6.685 | 135,687 | +0.09(+1.30%) |
Nov 17, 2006 | 6.561 | 6.628 | 6.504 | 6.599 | 180,085 | +0.05(+0.73%) |
Nov 16, 2006 | 6.428 | 6.599 | 6.428 | 6.551 | 129,734 | +0.15(+2.38%) |
Nov 15, 2006 | 6.323 | 6.447 | 6.313 | 6.399 | 132,923 | +0.09(+1.36%) |
Nov 14, 2006 | 6.285 | 6.447 | 6.285 | 6.313 | 69,633 | +0.01(+0.15%) |
Nov 13, 2006 | 6.332 | 6.361 | 6.237 | 6.304 | 71,105 | +0.00(+0.00%) |
Nov 10, 2006 | 6.447 | 6.447 | 6.237 | 6.304 | 105,003 | -0.07(-1.05%) |
Nov 09, 2006 | 6.237 | 6.504 | 6.237 | 6.370 | 111,572 | +0.03(+0.45%) |
Nov 08, 2006 | 6.342 | 6.390 | 6.256 | 6.342 | 90,674 | +0.00(+0.00%) |
Nov 07, 2006 | 6.266 | 6.551 | 6.190 | 6.342 | 132,262 | -0.04(-0.60%) |
Nov 06, 2006 | 6.685 | 6.685 | 6.342 | 6.380 | 116,838 | -0.27(-4.01%) |
Nov 03, 2006 | 6.570 | 6.694 | 6.504 | 6.647 | 215,426 | +0.06(+0.87%) |
Nov 02, 2006 | 6.504 | 6.618 | 6.342 | 6.590 | 142,970 | +0.09(+1.32%) |
Nov 01, 2006 | 6.523 | 6.609 | 6.447 | 6.504 | 113,033 | -0.03(-0.44%) |
Oct 31, 2006 | 6.590 | 6.628 | 6.485 | 6.532 | 55,444 | +0.01(+0.15%) |
Oct 30, 2006 | 6.637 | 6.704 | 6.475 | 6.523 | 93,653 | -0.15(-2.28%) |
Oct 27, 2006 | 6.685 | 6.828 | 6.466 | 6.675 | 101,565 | -0.11(-1.68%) |
Oct 26, 2006 | 6.970 | 7.037 | 6.713 | 6.789 | 129,939 | -0.16(-2.33%) |
Oct 25, 2006 | 6.180 | 7.047 | 6.180 | 6.951 | 324,937 | +0.76(+12.31%) |
Oct 24, 2006 | 6.256 | 6.361 | 6.180 | 6.190 | 134,276 | -0.12(-1.96%) |
Oct 23, 2006 | 6.485 | 6.485 | 6.237 | 6.313 | 116,937 | -0.19(-2.93%) |
Oct 20, 2006 | 6.456 | 6.561 | 6.418 | 6.504 | 40,029 | +0.02(+0.29%) |
Oct 19, 2006 | 6.570 | 6.570 | 6.456 | 6.485 | 30,777 | -0.08(-1.16%) |
Oct 18, 2006 | 6.666 | 6.723 | 6.361 | 6.561 | 150,275 | -0.11(-1.71%) |
Oct 17, 2006 | 6.656 | 6.732 | 6.599 | 6.675 | 31,117 | -0.08(-1.13%) |
Oct 16, 2006 | 6.590 | 6.837 | 6.590 | 6.751 | 128,672 | +0.13(+2.01%) |
Oct 13, 2006 | 6.447 | 6.666 | 6.418 | 6.618 | 53,801 | +0.07(+1.02%) |
Oct 12, 2006 | 6.532 | 6.618 | 6.380 | 6.551 | 108,358 | -0.01(-0.15%) |
Oct 11, 2006 | 6.580 | 6.637 | 6.399 | 6.561 | 124,118 | -0.10(-1.57%) |
Oct 10, 2006 | 6.675 | 6.769 | 6.580 | 6.666 | 89,994 | -0.04(-0.57%) |
Oct 09, 2006 | 6.637 | 6.732 | 6.570 | 6.704 | 92,423 | +0.00(+0.00%) |
Oct 06, 2006 | 6.761 | 6.837 | 6.685 | 6.704 | 77,080 | -0.04(-0.56%) |
Oct 05, 2006 | 6.609 | 6.809 | 6.609 | 6.742 | 148,311 | +0.17(+2.61%) |
Oct 04, 2006 | 6.618 | 6.694 | 6.428 | 6.570 | 150,464 | -0.06(-0.86%) |
Oct 03, 2006 | 6.685 | 6.733 | 6.523 | 6.628 | 117,764 | -0.06(-0.85%) |
Oct 02, 2006 | 6.856 | 6.932 | 6.580 | 6.685 | 205,510 | -0.12(-1.82%) |
Sep 29, 2006 | 5.971 | 6.818 | 5.844 | 6.809 | 347,396 | +0.86(+14.40%) |
Sep 28, 2006 | 6.050 | 6.132 | 5.875 | 5.952 | 164,691 | -0.14(-2.34%) |
Sep 27, 2006 | 5.856 | 6.123 | 5.713 | 6.094 | 107,809 | +0.19(+3.23%) |
Sep 26, 2006 | 6.113 | 6.142 | 5.904 | 5.904 | 82,409 | -0.19(-3.12%) |
Sep 25, 2006 | 6.209 | 6.342 | 5.952 | 6.094 | 92,406 | -0.11(-1.84%) |
Sep 22, 2006 | 6.294 | 6.294 | 6.142 | 6.209 | 25,443 | -0.08(-1.21%) |
Sep 21, 2006 | 6.218 | 6.285 | 6.009 | 6.285 | 75,797 | +0.07(+1.07%) |
Sep 20, 2006 | 6.361 | 6.361 | 6.199 | 6.218 | 47,498 | -0.14(-2.25%) |
Sep 19, 2006 | 6.447 | 6.447 | 6.218 | 6.361 | 51,152 | +0.05(+0.75%) |
Sep 18, 2006 | 6.342 | 6.418 | 6.190 | 6.313 | 68,919 | +0.09(+1.38%) |
Sep 15, 2006 | 6.475 | 6.475 | 6.228 | 6.228 | 95,282 | -0.18(-2.82%) |
Sep 14, 2006 | 6.228 | 6.428 | 6.209 | 6.409 | 81,258 | +0.19(+3.06%) |
Sep 13, 2006 | 6.066 | 6.304 | 6.066 | 6.218 | 77,791 | +0.18(+3.00%) |
Sep 12, 2006 | 6.313 | 6.313 | 6.009 | 6.037 | 130,521 | -0.22(-3.50%) |
Sep 11, 2006 | 6.285 | 6.285 | 6.056 | 6.256 | 122,634 | -0.03(-0.45%) |
Sep 08, 2006 | 6.523 | 6.523 | 6.247 | 6.285 | 114,559 | -0.15(-2.37%) |
Sep 07, 2006 | 6.171 | 6.561 | 6.113 | 6.437 | 197,743 | +0.39(+6.46%) |
Sep 06, 2006 | 5.809 | 6.094 | 5.809 | 6.047 | 151,693 | +0.19(+3.25%) |
Sep 05, 2006 | 5.809 | 5.961 | 5.790 | 5.856 | 102,454 | +0.10(+1.65%) |