Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6.076 | 6.076 | 5.972 | 5.993 | 13,059,480 | -0.07(-1.18%) |
Nov 29, 2006 | 5.996 | 6.068 | 5.963 | 6.065 | 17,511,386 | +0.06(+0.94%) |
Nov 28, 2006 | 5.924 | 6.023 | 5.898 | 6.009 | 19,463,264 | +0.08(+1.43%) |
Nov 27, 2006 | 5.998 | 6.011 | 5.888 | 5.924 | 19,723,426 | -0.09(-1.44%) |
Nov 24, 2006 | 6.002 | 6.070 | 5.987 | 6.011 | 6,177,943 | -0.04(-0.60%) |
Nov 22, 2006 | 6.136 | 6.142 | 5.985 | 6.047 | 20,863,000 | -0.09(-1.42%) |
Nov 21, 2006 | 6.305 | 6.305 | 6.115 | 6.134 | 17,148,914 | -0.13(-2.02%) |
Nov 20, 2006 | 6.301 | 6.361 | 6.202 | 6.261 | 21,710,202 | -0.05(-0.76%) |
Nov 17, 2006 | 6.182 | 6.310 | 6.182 | 6.309 | 24,298,210 | +0.10(+1.68%) |
Nov 16, 2006 | 6.197 | 6.262 | 6.189 | 6.204 | 14,257,323 | +0.04(+0.60%) |
Nov 15, 2006 | 6.137 | 6.247 | 6.125 | 6.167 | 21,055,456 | +0.02(+0.40%) |
Nov 14, 2006 | 6.052 | 6.154 | 6.043 | 6.142 | 15,198,813 | +0.05(+0.79%) |
Nov 13, 2006 | 6.108 | 6.142 | 6.033 | 6.094 | 12,792,078 | -0.02(-0.40%) |
Nov 10, 2006 | 6.094 | 6.121 | 6.029 | 6.119 | 16,664,509 | +0.03(+0.42%) |
Nov 09, 2006 | 6.308 | 6.308 | 6.065 | 6.093 | 19,685,760 | -0.17(-2.78%) |
Nov 08, 2006 | 6.296 | 6.315 | 6.191 | 6.268 | 15,729,639 | -0.07(-1.10%) |
Nov 07, 2006 | 6.232 | 6.351 | 6.194 | 6.338 | 18,185,232 | +0.08(+1.35%) |
Nov 06, 2006 | 6.178 | 6.301 | 6.178 | 6.253 | 15,526,398 | +0.09(+1.41%) |
Nov 03, 2006 | 6.166 | 6.202 | 6.102 | 6.166 | 13,042,466 | -0.01(-0.22%) |
Nov 02, 2006 | 6.141 | 6.194 | 6.058 | 6.180 | 19,474,920 | +0.04(+0.64%) |
Nov 01, 2006 | 6.279 | 6.311 | 6.090 | 6.141 | 19,576,102 | -0.12(-1.92%) |
Oct 31, 2006 | 6.288 | 6.347 | 6.225 | 6.261 | 15,855,001 | -0.01(-0.10%) |
Oct 30, 2006 | 6.179 | 6.277 | 6.156 | 6.267 | 18,077,786 | +0.07(+1.16%) |
Oct 27, 2006 | 6.265 | 6.296 | 6.182 | 6.195 | 13,150,258 | -0.11(-1.69%) |
Oct 26, 2006 | 6.158 | 6.307 | 6.124 | 6.301 | 13,621,149 | +0.13(+2.06%) |
Oct 25, 2006 | 6.214 | 6.247 | 6.099 | 6.174 | 21,086,024 | -0.06(-1.01%) |
Oct 24, 2006 | 6.292 | 6.301 | 6.182 | 6.237 | 15,550,681 | -0.07(-1.07%) |
Oct 23, 2006 | 6.240 | 6.327 | 6.201 | 6.304 | 17,101,294 | +0.04(+0.57%) |
Oct 20, 2006 | 6.235 | 6.270 | 6.157 | 6.269 | 27,090,810 | +0.06(+1.01%) |
Oct 19, 2006 | 6.175 | 6.247 | 6.142 | 6.206 | 31,134,878 | +0.05(+0.86%) |
Oct 18, 2006 | 6.212 | 6.274 | 6.152 | 6.153 | 31,937,602 | -0.03(-0.41%) |
Oct 17, 2006 | 6.185 | 6.237 | 6.095 | 6.179 | 19,717,724 | +0.04(+0.73%) |
Oct 16, 2006 | 6.063 | 6.148 | 6.033 | 6.134 | 16,823,278 | +0.06(+0.93%) |
Oct 13, 2006 | 6.043 | 6.107 | 6.031 | 6.078 | 18,783,444 | +0.00(+0.06%) |
Oct 12, 2006 | 5.952 | 6.097 | 5.902 | 6.074 | 26,455,884 | +0.14(+2.36%) |
Oct 11, 2006 | 5.868 | 5.946 | 5.824 | 5.934 | 18,987,862 | +0.03(+0.52%) |
Oct 10, 2006 | 5.965 | 5.965 | 5.822 | 5.904 | 16,069,390 | -0.02(-0.32%) |
Oct 09, 2006 | 5.938 | 5.953 | 5.870 | 5.923 | 13,565,154 | -0.02(-0.26%) |
Oct 06, 2006 | 5.943 | 5.966 | 5.888 | 5.938 | 16,739,510 | +0.00(+0.06%) |
Oct 05, 2006 | 5.839 | 5.960 | 5.819 | 5.934 | 28,340,636 | +0.12(+2.08%) |
Oct 04, 2006 | 5.627 | 5.900 | 5.625 | 5.814 | 49,457,808 | +0.18(+3.14%) |
Oct 03, 2006 | 5.843 | 5.865 | 5.590 | 5.636 | 64,126,320 | -0.20(-3.50%) |
Oct 02, 2006 | 5.900 | 5.967 | 5.796 | 5.841 | 83,007,048 | -0.41(-6.53%) |
Sep 29, 2006 | 6.226 | 6.294 | 6.179 | 6.249 | 22,758,576 | +0.01(+0.20%) |
Sep 28, 2006 | 6.129 | 6.236 | 6.126 | 6.236 | 23,719,160 | +0.12(+1.93%) |
Sep 27, 2006 | 6.078 | 6.123 | 6.012 | 6.118 | 25,757,842 | +0.05(+0.82%) |
Sep 26, 2006 | 5.991 | 6.073 | 5.970 | 6.068 | 22,790,134 | +0.06(+0.92%) |
Sep 25, 2006 | 5.929 | 6.013 | 5.861 | 6.013 | 19,542,304 | +0.13(+2.15%) |
Sep 22, 2006 | 5.843 | 5.915 | 5.824 | 5.886 | 21,582,342 | +0.05(+0.84%) |
Sep 21, 2006 | 5.906 | 5.917 | 5.834 | 5.837 | 19,746,608 | -0.06(-1.09%) |
Sep 20, 2006 | 5.893 | 5.966 | 5.865 | 5.902 | 25,235,816 | -0.00(-0.02%) |
Sep 19, 2006 | 5.893 | 5.914 | 5.854 | 5.903 | 17,036,484 | +0.01(+0.22%) |
Sep 18, 2006 | 5.886 | 5.943 | 5.834 | 5.890 | 17,893,216 | +0.01(+0.11%) |
Sep 15, 2006 | 5.815 | 5.898 | 5.795 | 5.884 | 32,274,960 | +0.11(+1.98%) |
Sep 14, 2006 | 5.780 | 5.810 | 5.744 | 5.769 | 11,785,613 | -0.02(-0.33%) |
Sep 13, 2006 | 5.784 | 5.802 | 5.738 | 5.788 | 13,099,793 | -0.01(-0.22%) |
Sep 12, 2006 | 5.772 | 5.814 | 5.679 | 5.801 | 17,711,286 | +0.04(+0.61%) |
Sep 11, 2006 | 5.752 | 5.781 | 5.691 | 5.765 | 20,662,968 | -0.02(-0.38%) |
Sep 08, 2006 | 5.621 | 5.824 | 5.614 | 5.787 | 21,293,154 | +0.17(+3.02%) |
Sep 07, 2006 | 5.609 | 5.670 | 5.581 | 5.617 | 20,548,610 | +0.03(+0.46%) |
Sep 06, 2006 | 5.685 | 5.712 | 5.537 | 5.592 | 24,929,372 | -0.12(-2.10%) |
Sep 05, 2006 | 5.779 | 5.779 | 5.683 | 5.712 | 13,837,728 | -0.04(-0.74%) |