Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6.448 | 6.513 | 6.336 | 6.493 | 800,283 | +0.07(+1.10%) |
Nov 29, 2006 | 6.357 | 6.448 | 6.346 | 6.422 | 287,372 | +0.14(+2.17%) |
Nov 28, 2006 | 6.235 | 6.331 | 6.203 | 6.286 | 432,570 | +0.00(+0.00%) |
Nov 27, 2006 | 6.620 | 6.620 | 6.276 | 6.286 | 761,394 | -0.32(-4.82%) |
Nov 24, 2006 | 6.589 | 6.640 | 6.574 | 6.604 | 87,115 | -0.04(-0.53%) |
Nov 22, 2006 | 6.690 | 6.726 | 6.574 | 6.640 | 316,710 | -0.06(-0.91%) |
Nov 21, 2006 | 6.711 | 6.771 | 6.625 | 6.700 | 233,013 | -0.01(-0.15%) |
Nov 20, 2006 | 6.726 | 6.791 | 6.599 | 6.711 | 299,773 | -0.02(-0.23%) |
Nov 17, 2006 | 6.706 | 6.726 | 6.620 | 6.726 | 187,893 | +0.01(+0.08%) |
Nov 16, 2006 | 6.822 | 6.903 | 6.640 | 6.721 | 509,713 | -0.09(-1.26%) |
Nov 15, 2006 | 6.700 | 6.827 | 6.609 | 6.807 | 427,132 | +0.12(+1.82%) |
Nov 14, 2006 | 6.776 | 6.817 | 6.584 | 6.685 | 594,229 | -0.06(-0.90%) |
Nov 13, 2006 | 6.746 | 6.827 | 6.685 | 6.746 | 529,197 | +0.04(+0.53%) |
Nov 10, 2006 | 6.650 | 6.766 | 6.604 | 6.711 | 863,560 | +0.09(+1.30%) |
Nov 09, 2006 | 6.518 | 6.771 | 6.483 | 6.625 | 887,158 | +0.14(+2.10%) |
Nov 08, 2006 | 6.316 | 6.534 | 6.200 | 6.488 | 656,432 | +0.13(+2.07%) |
Nov 07, 2006 | 6.210 | 6.513 | 6.210 | 6.357 | 587,545 | +0.17(+2.78%) |
Nov 06, 2006 | 5.992 | 6.205 | 5.992 | 6.185 | 746,696 | +0.21(+3.47%) |
Nov 03, 2006 | 6.048 | 6.124 | 5.917 | 5.977 | 436,007 | -0.07(-1.09%) |
Nov 02, 2006 | 6.169 | 6.169 | 6.018 | 6.043 | 602,900 | -0.10(-1.65%) |
Nov 01, 2006 | 6.367 | 6.417 | 6.119 | 6.144 | 449,818 | -0.18(-2.80%) |
Oct 31, 2006 | 6.099 | 6.341 | 6.099 | 6.321 | 548,934 | +0.03(+0.40%) |
Oct 30, 2006 | 6.427 | 6.443 | 6.230 | 6.296 | 508,460 | -0.07(-1.03%) |
Oct 27, 2006 | 6.407 | 6.554 | 6.331 | 6.362 | 618,041 | -0.08(-1.26%) |
Oct 26, 2006 | 6.266 | 6.625 | 6.225 | 6.443 | 947,026 | +0.24(+3.92%) |
Oct 25, 2006 | 6.473 | 6.529 | 6.195 | 6.200 | 1,508,081 | -0.34(-5.25%) |
Oct 24, 2006 | 6.427 | 6.700 | 6.392 | 6.544 | 1,170,051 | +0.07(+1.09%) |
Oct 23, 2006 | 6.053 | 6.549 | 5.917 | 6.473 | 2,682,038 | +0.67(+11.50%) |
Oct 20, 2006 | 5.866 | 5.881 | 5.669 | 5.805 | 663,264 | -0.02(-0.35%) |
Oct 19, 2006 | 5.780 | 5.826 | 5.699 | 5.826 | 603,461 | +0.06(+0.96%) |
Oct 18, 2006 | 5.856 | 5.937 | 5.730 | 5.770 | 372,356 | -0.03(-0.52%) |
Oct 17, 2006 | 5.866 | 5.876 | 5.639 | 5.800 | 513,423 | -0.05(-0.78%) |
Oct 16, 2006 | 6.119 | 6.119 | 5.816 | 5.846 | 637,290 | -0.20(-3.34%) |
Oct 13, 2006 | 6.033 | 6.149 | 5.886 | 6.048 | 643,511 | +0.11(+1.79%) |
Oct 12, 2006 | 5.724 | 6.114 | 5.608 | 5.942 | 777,934 | +0.27(+4.72%) |
Oct 11, 2006 | 5.790 | 5.886 | 5.628 | 5.674 | 367,139 | -0.12(-2.09%) |
Oct 10, 2006 | 5.775 | 5.826 | 5.644 | 5.795 | 426,143 | +0.02(+0.35%) |
Oct 09, 2006 | 5.553 | 5.826 | 5.527 | 5.775 | 659,153 | +0.19(+3.44%) |
Oct 06, 2006 | 5.709 | 5.740 | 5.547 | 5.583 | 329,376 | -0.13(-2.21%) |
Oct 05, 2006 | 5.497 | 5.810 | 5.477 | 5.709 | 723,209 | +0.21(+3.86%) |
Oct 04, 2006 | 5.138 | 5.512 | 5.138 | 5.497 | 706,555 | +0.36(+7.09%) |
Oct 03, 2006 | 5.087 | 5.234 | 5.032 | 5.133 | 504,967 | +0.01(+0.20%) |
Oct 02, 2006 | 5.249 | 5.259 | 5.052 | 5.123 | 486,207 | -0.16(-2.97%) |
Sep 29, 2006 | 5.360 | 5.391 | 5.279 | 5.279 | 370,125 | -0.07(-1.32%) |
Sep 28, 2006 | 5.335 | 5.391 | 5.290 | 5.350 | 305,547 | +0.01(+0.19%) |
Sep 27, 2006 | 5.467 | 5.487 | 5.320 | 5.340 | 725,750 | -0.16(-2.94%) |
Sep 26, 2006 | 5.355 | 5.613 | 5.355 | 5.502 | 525,102 | +0.16(+2.93%) |
Sep 25, 2006 | 5.517 | 5.517 | 5.274 | 5.345 | 612,844 | -0.12(-2.13%) |
Sep 22, 2006 | 5.659 | 5.760 | 5.310 | 5.462 | 1,190,538 | -0.18(-3.23%) |
Sep 21, 2006 | 5.492 | 5.713 | 5.446 | 5.644 | 1,105,032 | +0.18(+3.33%) |
Sep 20, 2006 | 5.330 | 5.563 | 5.315 | 5.462 | 1,032,625 | +0.17(+3.25%) |
Sep 19, 2006 | 5.234 | 5.295 | 5.138 | 5.290 | 1,091,587 | +0.08(+1.55%) |
Sep 18, 2006 | 5.254 | 5.370 | 5.133 | 5.209 | 819,477 | -0.02(-0.39%) |
Sep 15, 2006 | 5.340 | 5.345 | 5.199 | 5.229 | 689,086 | -0.07(-1.34%) |
Sep 14, 2006 | 5.158 | 5.320 | 5.057 | 5.300 | 1,006,287 | +0.14(+2.75%) |
Sep 13, 2006 | 5.138 | 5.158 | 4.931 | 5.158 | 552,599 | +0.04(+0.79%) |
Sep 12, 2006 | 5.037 | 5.173 | 5.006 | 5.118 | 990,396 | +0.11(+2.12%) |
Sep 11, 2006 | 4.855 | 5.052 | 4.850 | 5.011 | 1,524,879 | +0.14(+2.91%) |
Sep 08, 2006 | 4.956 | 4.956 | 4.855 | 4.870 | 747,738 | -0.02(-0.41%) |
Sep 07, 2006 | 4.931 | 5.052 | 4.809 | 4.890 | 2,292,288 | +0.02(+0.42%) |
Sep 06, 2006 | 5.269 | 5.293 | 4.804 | 4.870 | 7,762,507 | -0.47(-8.72%) |
Sep 05, 2006 | 6.068 | 6.094 | 5.300 | 5.335 | 5,695,236 | -0.95(-15.06%) |