Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 6.310 | 6.432 | 6.310 | 6.432 | 287,683 | +0.11(+1.69%) |
Dec 28, 2006 | 6.417 | 6.434 | 6.242 | 6.325 | 248,877 | -0.11(-1.71%) |
Dec 27, 2006 | 6.125 | 6.455 | 6.119 | 6.435 | 430,960 | +0.32(+5.19%) |
Dec 26, 2006 | 6.045 | 6.155 | 6.045 | 6.117 | 105,467 | +0.13(+2.19%) |
Dec 22, 2006 | 6.023 | 6.047 | 5.972 | 5.987 | 51,630 | +0.02(+0.35%) |
Dec 21, 2006 | 5.993 | 6.048 | 5.965 | 5.965 | 63,618 | -0.04(-0.60%) |
Dec 20, 2006 | 5.994 | 6.056 | 5.993 | 6.002 | 503,503 | +0.04(+0.66%) |
Dec 19, 2006 | 5.922 | 6.056 | 5.899 | 5.962 | 142,639 | +0.02(+0.25%) |
Dec 18, 2006 | 5.964 | 5.975 | 5.934 | 5.947 | 116,843 | -0.06(-0.95%) |
Dec 15, 2006 | 5.996 | 6.027 | 5.979 | 6.005 | 325,725 | -0.01(-0.10%) |
Dec 14, 2006 | 5.953 | 6.018 | 5.946 | 6.011 | 147,350 | +0.08(+1.34%) |
Dec 13, 2006 | 5.899 | 5.994 | 5.899 | 5.931 | 348,079 | +0.04(+0.61%) |
Dec 12, 2006 | 5.857 | 5.898 | 5.826 | 5.895 | 179,704 | +0.05(+0.88%) |
Dec 11, 2006 | 5.845 | 5.877 | 5.803 | 5.844 | 111,534 | +0.00(+0.00%) |
Dec 08, 2006 | 5.944 | 5.947 | 5.801 | 5.844 | 123,156 | -0.10(-1.70%) |
Dec 07, 2006 | 6.017 | 6.024 | 5.944 | 5.944 | 117,036 | -0.06(-0.93%) |
Dec 06, 2006 | 5.892 | 6.024 | 5.892 | 6.000 | 154,812 | +0.10(+1.66%) |
Dec 05, 2006 | 5.997 | 5.997 | 5.893 | 5.902 | 215,128 | -0.06(-1.03%) |
Dec 04, 2006 | 5.940 | 6.062 | 5.887 | 5.964 | 197,751 | +0.05(+0.79%) |
Dec 01, 2006 | 6.023 | 6.027 | 5.795 | 5.917 | 214,583 | -0.10(-1.65%) |
Nov 30, 2006 | 6.050 | 6.050 | 5.926 | 6.017 | 107,647 | -0.02(-0.30%) |
Nov 29, 2006 | 5.947 | 6.075 | 5.947 | 6.035 | 124,624 | +0.09(+1.47%) |
Nov 28, 2006 | 5.923 | 5.961 | 5.881 | 5.947 | 344,863 | +0.02(+0.36%) |
Nov 27, 2006 | 6.102 | 6.102 | 5.880 | 5.926 | 256,399 | -0.18(-2.89%) |
Nov 24, 2006 | 6.123 | 6.146 | 6.102 | 6.102 | 26,612 | -0.07(-1.17%) |
Nov 22, 2006 | 6.220 | 6.220 | 6.139 | 6.175 | 72,734 | -0.03(-0.56%) |
Nov 21, 2006 | 6.245 | 6.251 | 6.197 | 6.209 | 143,895 | -0.05(-0.87%) |
Nov 20, 2006 | 6.128 | 6.263 | 6.128 | 6.263 | 191,538 | +0.11(+1.76%) |
Nov 17, 2006 | 6.158 | 6.173 | 6.128 | 6.155 | 276,746 | -0.00(-0.07%) |
Nov 16, 2006 | 6.152 | 6.160 | 6.068 | 6.160 | 208,297 | +0.02(+0.39%) |
Nov 15, 2006 | 6.014 | 6.137 | 6.014 | 6.136 | 305,206 | +0.12(+1.95%) |
Nov 14, 2006 | 6.056 | 6.056 | 5.937 | 6.018 | 272,367 | -0.00(-0.05%) |
Nov 13, 2006 | 6.170 | 6.170 | 5.968 | 6.021 | 457,141 | -0.16(-2.65%) |
Nov 10, 2006 | 6.190 | 6.226 | 6.069 | 6.185 | 193,851 | -0.02(-0.29%) |
Nov 09, 2006 | 6.390 | 6.390 | 6.096 | 6.203 | 135,761 | -0.14(-2.28%) |
Nov 08, 2006 | 6.172 | 6.363 | 6.160 | 6.348 | 359,681 | +0.04(+0.69%) |
Nov 07, 2006 | 6.434 | 6.492 | 6.304 | 6.304 | 92,410 | -0.15(-2.33%) |
Nov 06, 2006 | 6.474 | 6.480 | 6.434 | 6.455 | 80,987 | -0.02(-0.26%) |
Nov 03, 2006 | 6.471 | 6.471 | 6.449 | 6.471 | 328,038 | +0.02(+0.33%) |
Nov 02, 2006 | 6.411 | 6.470 | 6.411 | 6.450 | 219,600 | +0.04(+0.61%) |
Nov 01, 2006 | 6.437 | 6.456 | 6.403 | 6.411 | 156,713 | +0.03(+0.42%) |
Oct 31, 2006 | 6.471 | 6.476 | 6.373 | 6.384 | 131,309 | -0.09(-1.35%) |
Oct 30, 2006 | 6.409 | 6.495 | 6.409 | 6.471 | 149,862 | +0.06(+0.89%) |
Oct 27, 2006 | 6.384 | 6.471 | 6.384 | 6.414 | 86,994 | -0.02(-0.23%) |
Oct 26, 2006 | 6.470 | 6.479 | 6.411 | 6.429 | 387,403 | +0.00(+0.02%) |
Oct 25, 2006 | 6.321 | 6.446 | 6.310 | 6.428 | 84,044 | +0.06(+0.99%) |
Oct 24, 2006 | 6.385 | 6.385 | 6.321 | 6.364 | 31,064 | -0.02(-0.35%) |
Oct 23, 2006 | 6.294 | 6.387 | 6.250 | 6.387 | 61,717 | +0.04(+0.62%) |
Oct 20, 2006 | 6.491 | 6.491 | 6.345 | 6.348 | 95,227 | -0.10(-1.61%) |
Oct 19, 2006 | 6.437 | 6.483 | 6.431 | 6.452 | 107,966 | -0.02(-0.30%) |
Oct 18, 2006 | 6.428 | 6.489 | 6.405 | 6.471 | 259,529 | +0.03(+0.42%) |
Oct 17, 2006 | 6.563 | 6.607 | 6.434 | 6.444 | 276,527 | -0.17(-2.57%) |
Oct 16, 2006 | 6.546 | 6.617 | 6.500 | 6.614 | 104,364 | +0.07(+1.06%) |
Oct 13, 2006 | 6.596 | 6.610 | 6.518 | 6.545 | 110,424 | -0.05(-0.75%) |
Oct 12, 2006 | 6.507 | 6.622 | 6.483 | 6.595 | 257,436 | +0.12(+1.91%) |
Oct 11, 2006 | 6.564 | 6.572 | 6.444 | 6.471 | 180,408 | -0.13(-2.01%) |
Oct 10, 2006 | 6.622 | 6.653 | 6.564 | 6.604 | 173,285 | -0.02(-0.27%) |
Oct 09, 2006 | 6.534 | 6.622 | 6.486 | 6.622 | 173,876 | +0.08(+1.17%) |
Oct 06, 2006 | 6.536 | 6.546 | 6.471 | 6.545 | 200,855 | -0.00(-0.07%) |
Oct 05, 2006 | 6.432 | 6.563 | 6.357 | 6.549 | 327,034 | +0.19(+2.91%) |
Oct 04, 2006 | 6.324 | 6.465 | 6.254 | 6.364 | 398,819 | -0.00(-0.05%) |
Oct 03, 2006 | 6.301 | 6.391 | 6.286 | 6.367 | 270,679 | -0.01(-0.14%) |