Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6.445 | 6.788 | 6.328 | 6.707 | 15,616,018 | +0.20(+3.03%) |
Nov 29, 2006 | 6.419 | 6.588 | 6.419 | 6.510 | 6,207,910 | +0.13(+2.00%) |
Nov 28, 2006 | 6.361 | 6.437 | 6.309 | 6.382 | 7,781,740 | -0.02(-0.24%) |
Nov 27, 2006 | 6.473 | 6.510 | 6.380 | 6.398 | 4,980,870 | -0.10(-1.50%) |
Nov 24, 2006 | 6.564 | 6.586 | 6.478 | 6.495 | 1,253,471 | -0.10(-1.45%) |
Nov 22, 2006 | 6.629 | 6.660 | 6.523 | 6.590 | 3,430,974 | -0.01(-0.16%) |
Nov 21, 2006 | 6.547 | 6.688 | 6.525 | 6.601 | 4,566,694 | +0.03(+0.46%) |
Nov 20, 2006 | 6.541 | 6.632 | 6.528 | 6.571 | 4,947,259 | -0.02(-0.30%) |
Nov 17, 2006 | 6.697 | 6.725 | 6.538 | 6.590 | 7,568,331 | -0.12(-1.74%) |
Nov 16, 2006 | 6.790 | 6.829 | 6.616 | 6.707 | 6,496,555 | -0.04(-0.64%) |
Nov 15, 2006 | 6.603 | 6.892 | 6.577 | 6.751 | 13,584,985 | +0.18(+2.81%) |
Nov 14, 2006 | 6.723 | 6.801 | 6.415 | 6.567 | 14,729,874 | -0.19(-2.79%) |
Nov 13, 2006 | 6.801 | 6.805 | 6.690 | 6.755 | 7,535,339 | -0.05(-0.67%) |
Nov 10, 2006 | 6.736 | 6.838 | 6.681 | 6.801 | 4,572,217 | +0.08(+1.23%) |
Nov 09, 2006 | 6.662 | 6.764 | 6.653 | 6.718 | 3,055,065 | -0.08(-1.15%) |
Nov 08, 2006 | 6.694 | 6.829 | 6.616 | 6.796 | 4,559,897 | +0.05(+0.67%) |
Nov 07, 2006 | 6.742 | 6.785 | 6.686 | 6.751 | 6,235,919 | -0.03(-0.38%) |
Nov 06, 2006 | 6.673 | 6.855 | 6.664 | 6.777 | 8,668,328 | +0.11(+1.62%) |
Nov 03, 2006 | 6.653 | 6.697 | 6.486 | 6.668 | 8,710,599 | +0.06(+0.85%) |
Nov 02, 2006 | 6.209 | 6.701 | 6.198 | 6.612 | 16,213,407 | +0.42(+6.83%) |
Nov 01, 2006 | 6.428 | 6.452 | 6.190 | 6.190 | 7,616,402 | -0.19(-2.96%) |
Oct 31, 2006 | 6.515 | 6.532 | 6.367 | 6.378 | 5,322,574 | -0.13(-2.06%) |
Oct 30, 2006 | 6.432 | 6.519 | 6.376 | 6.512 | 4,267,451 | +0.09(+1.38%) |
Oct 27, 2006 | 6.532 | 6.543 | 6.415 | 6.424 | 4,465,287 | -0.15(-2.31%) |
Oct 26, 2006 | 6.447 | 6.636 | 6.391 | 6.575 | 5,712,686 | +0.12(+1.81%) |
Oct 25, 2006 | 6.486 | 6.601 | 6.395 | 6.458 | 6,109,585 | -0.06(-0.90%) |
Oct 24, 2006 | 6.636 | 6.666 | 6.493 | 6.517 | 4,691,178 | -0.15(-2.31%) |
Oct 23, 2006 | 6.419 | 6.671 | 6.400 | 6.671 | 5,377,612 | +0.22(+3.39%) |
Oct 20, 2006 | 6.489 | 6.506 | 6.393 | 6.452 | 6,816,687 | -0.00(-0.07%) |
Oct 19, 2006 | 6.486 | 6.556 | 6.415 | 6.456 | 4,728,313 | -0.06(-0.93%) |
Oct 18, 2006 | 6.597 | 6.653 | 6.504 | 6.517 | 7,730,992 | -0.03(-0.46%) |
Oct 17, 2006 | 6.582 | 6.638 | 6.484 | 6.547 | 6,691,909 | -0.09(-1.34%) |
Oct 16, 2006 | 6.714 | 6.718 | 6.590 | 6.636 | 7,356,675 | +0.06(+0.86%) |
Oct 13, 2006 | 6.595 | 6.718 | 6.541 | 6.580 | 7,226,507 | -0.06(-0.91%) |
Oct 12, 2006 | 6.339 | 6.649 | 6.339 | 6.640 | 11,115,100 | +0.31(+4.86%) |
Oct 11, 2006 | 6.326 | 6.398 | 6.294 | 6.333 | 4,763,654 | -0.04(-0.61%) |
Oct 10, 2006 | 6.296 | 6.382 | 6.285 | 6.372 | 5,346,941 | +0.13(+2.08%) |
Oct 09, 2006 | 6.177 | 6.276 | 6.107 | 6.242 | 3,981,602 | +0.06(+0.98%) |
Oct 06, 2006 | 6.235 | 6.248 | 6.096 | 6.181 | 10,340,113 | -0.08(-1.25%) |
Oct 05, 2006 | 5.927 | 6.374 | 5.927 | 6.259 | 20,333,442 | +0.42(+7.16%) |
Oct 04, 2006 | 5.665 | 5.849 | 5.637 | 5.841 | 6,523,535 | +0.15(+2.67%) |
Oct 03, 2006 | 5.578 | 5.724 | 5.531 | 5.689 | 6,872,700 | +0.11(+1.94%) |
Oct 02, 2006 | 5.533 | 5.737 | 5.425 | 5.581 | 9,708,168 | +0.07(+1.34%) |
Sep 29, 2006 | 5.587 | 5.607 | 5.481 | 5.507 | 8,643,295 | -0.09(-1.55%) |
Sep 28, 2006 | 5.542 | 5.596 | 5.472 | 5.594 | 4,191,371 | +0.07(+1.26%) |
Sep 27, 2006 | 5.630 | 5.678 | 5.492 | 5.524 | 6,524,185 | -0.11(-1.92%) |
Sep 26, 2006 | 5.578 | 5.654 | 5.578 | 5.633 | 5,634,049 | +0.03(+0.50%) |
Sep 25, 2006 | 5.557 | 5.628 | 5.485 | 5.604 | 6,094,317 | +0.08(+1.41%) |
Sep 22, 2006 | 5.552 | 5.574 | 5.459 | 5.526 | 3,315,092 | -0.00(-0.08%) |
Sep 21, 2006 | 5.652 | 5.669 | 5.531 | 5.531 | 3,813,385 | -0.10(-1.81%) |
Sep 20, 2006 | 5.565 | 5.659 | 5.565 | 5.633 | 5,062,800 | +0.10(+1.76%) |
Sep 19, 2006 | 5.628 | 5.667 | 5.494 | 5.535 | 5,714,499 | -0.10(-1.77%) |
Sep 18, 2006 | 5.628 | 5.659 | 5.563 | 5.635 | 5,172,140 | +0.01(+0.15%) |
Sep 15, 2006 | 5.672 | 5.752 | 5.611 | 5.626 | 14,149,290 | +0.02(+0.27%) |
Sep 14, 2006 | 5.403 | 5.611 | 5.392 | 5.611 | 6,307,237 | +0.17(+3.11%) |
Sep 13, 2006 | 5.346 | 5.511 | 5.331 | 5.442 | 6,612,437 | -0.13(-2.33%) |
Sep 12, 2006 | 5.464 | 5.611 | 5.442 | 5.572 | 5,575,781 | +0.09(+1.58%) |
Sep 11, 2006 | 5.331 | 5.561 | 5.323 | 5.485 | 5,580,487 | +0.07(+1.36%) |
Sep 08, 2006 | 5.284 | 5.448 | 5.221 | 5.411 | 4,074,358 | +0.17(+3.18%) |
Sep 07, 2006 | 5.251 | 5.310 | 5.212 | 5.245 | 3,412,240 | -0.04(-0.78%) |
Sep 06, 2006 | 5.286 | 5.323 | 5.245 | 5.286 | 3,842,035 | -0.05(-1.01%) |
Sep 05, 2006 | 5.375 | 5.403 | 5.288 | 5.340 | 5,540,759 | -0.06(-1.08%) |