Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6.782 | 6.876 | 6.746 | 6.817 | 72,393,512 | +0.01(+0.18%) |
Nov 29, 2006 | 6.763 | 6.815 | 6.747 | 6.805 | 66,591,588 | +0.09(+1.34%) |
Nov 28, 2006 | 6.646 | 6.730 | 6.629 | 6.715 | 71,954,160 | +0.04(+0.60%) |
Nov 27, 2006 | 6.805 | 6.815 | 6.672 | 6.675 | 90,528,072 | -0.16(-2.33%) |
Nov 24, 2006 | 6.798 | 6.874 | 6.789 | 6.834 | 22,758,498 | -0.03(-0.40%) |
Nov 22, 2006 | 6.896 | 6.903 | 6.815 | 6.862 | 80,588,448 | -0.05(-0.68%) |
Nov 21, 2006 | 6.853 | 6.910 | 6.853 | 6.908 | 70,638,984 | +0.05(+0.71%) |
Nov 20, 2006 | 6.857 | 6.919 | 6.813 | 6.860 | 120,230,000 | -0.01(-0.15%) |
Nov 17, 2006 | 6.920 | 6.920 | 6.739 | 6.870 | 175,782,720 | -0.06(-0.90%) |
Nov 16, 2006 | 6.910 | 6.953 | 6.862 | 6.933 | 165,334,272 | +0.06(+0.85%) |
Nov 15, 2006 | 7.028 | 7.057 | 6.869 | 6.874 | 103,375,312 | -0.15(-2.16%) |
Nov 14, 2006 | 6.933 | 7.040 | 6.893 | 7.026 | 75,821,528 | +0.08(+1.12%) |
Nov 13, 2006 | 6.910 | 6.957 | 6.898 | 6.948 | 78,435,080 | +0.04(+0.58%) |
Nov 10, 2006 | 6.865 | 6.910 | 6.829 | 6.908 | 71,951,840 | +0.07(+1.09%) |
Nov 09, 2006 | 6.758 | 6.896 | 6.756 | 6.834 | 133,041,352 | +0.12(+1.75%) |
Nov 08, 2006 | 6.686 | 6.737 | 6.653 | 6.717 | 72,369,776 | +0.03(+0.47%) |
Nov 07, 2006 | 6.708 | 6.736 | 6.673 | 6.686 | 62,675,592 | -0.01(-0.08%) |
Nov 06, 2006 | 6.603 | 6.703 | 6.603 | 6.691 | 55,877,452 | +0.09(+1.33%) |
Nov 03, 2006 | 6.667 | 6.715 | 6.591 | 6.603 | 56,133,884 | -0.06(-0.96%) |
Nov 02, 2006 | 6.661 | 6.708 | 6.642 | 6.667 | 43,126,880 | +0.01(+0.10%) |
Nov 01, 2006 | 6.739 | 6.760 | 6.649 | 6.660 | 58,614,884 | -0.03(-0.49%) |
Oct 31, 2006 | 6.720 | 6.755 | 6.651 | 6.692 | 72,997,264 | -0.03(-0.46%) |
Oct 30, 2006 | 6.599 | 6.755 | 6.589 | 6.724 | 59,439,180 | +0.08(+1.20%) |
Oct 27, 2006 | 6.720 | 6.775 | 6.608 | 6.644 | 78,032,200 | -0.12(-1.81%) |
Oct 26, 2006 | 6.770 | 6.820 | 6.744 | 6.767 | 70,354,184 | +0.00(+0.00%) |
Oct 25, 2006 | 6.834 | 6.855 | 6.724 | 6.767 | 85,610,064 | -0.05(-0.68%) |
Oct 24, 2006 | 6.850 | 6.905 | 6.748 | 6.813 | 67,042,520 | -0.07(-1.08%) |
Oct 23, 2006 | 6.772 | 6.927 | 6.772 | 6.888 | 85,274,904 | +0.08(+1.24%) |
Oct 20, 2006 | 6.862 | 6.862 | 6.739 | 6.803 | 66,906,488 | -0.03(-0.45%) |
Oct 19, 2006 | 6.730 | 6.855 | 6.696 | 6.834 | 83,421,968 | +0.10(+1.41%) |
Oct 18, 2006 | 6.758 | 6.822 | 6.672 | 6.739 | 58,682,032 | -0.01(-0.13%) |
Oct 17, 2006 | 6.654 | 6.763 | 6.611 | 6.748 | 68,447,416 | +0.05(+0.77%) |
Oct 16, 2006 | 6.713 | 6.756 | 6.684 | 6.696 | 50,809,524 | -0.02(-0.26%) |
Oct 13, 2006 | 6.603 | 6.737 | 6.603 | 6.713 | 73,229,384 | +0.08(+1.15%) |
Oct 12, 2006 | 6.572 | 6.663 | 6.565 | 6.637 | 90,491,024 | +0.10(+1.45%) |
Oct 11, 2006 | 6.553 | 6.622 | 6.527 | 6.542 | 94,820,904 | -0.01(-0.16%) |
Oct 10, 2006 | 6.573 | 6.591 | 6.497 | 6.553 | 60,992,264 | -0.01(-0.18%) |
Oct 09, 2006 | 6.490 | 6.565 | 6.468 | 6.565 | 64,692,344 | +0.05(+0.74%) |
Oct 06, 2006 | 6.487 | 6.573 | 6.475 | 6.516 | 79,294,112 | -0.02(-0.32%) |
Oct 05, 2006 | 6.499 | 6.537 | 6.473 | 6.537 | 71,085,864 | -0.03(-0.47%) |
Oct 04, 2006 | 6.409 | 6.589 | 6.409 | 6.568 | 87,867,624 | +0.10(+1.60%) |
Oct 03, 2006 | 6.426 | 6.478 | 6.366 | 6.464 | 98,105,360 | -0.04(-0.64%) |
Oct 02, 2006 | 6.364 | 6.520 | 6.340 | 6.506 | 125,053,072 | +0.17(+2.64%) |
Sep 29, 2006 | 6.305 | 6.411 | 6.305 | 6.338 | 134,794,144 | +0.12(+2.00%) |
Sep 28, 2006 | 6.081 | 6.223 | 6.048 | 6.214 | 86,762,576 | +0.10(+1.64%) |
Sep 27, 2006 | 6.115 | 6.176 | 6.072 | 6.114 | 92,306,328 | -0.05(-0.87%) |
Sep 26, 2006 | 6.188 | 6.216 | 6.136 | 6.167 | 81,973,664 | -0.00(-0.03%) |
Sep 25, 2006 | 6.081 | 6.197 | 6.034 | 6.169 | 119,144,640 | +0.10(+1.71%) |
Sep 22, 2006 | 5.943 | 6.084 | 5.900 | 6.065 | 133,387,512 | +0.04(+0.69%) |
Sep 21, 2006 | 6.228 | 6.262 | 5.969 | 6.024 | 240,484,896 | -0.33(-5.19%) |
Sep 20, 2006 | 6.280 | 6.364 | 6.264 | 6.354 | 75,392,008 | +0.07(+1.18%) |
Sep 19, 2006 | 6.250 | 6.304 | 6.221 | 6.280 | 56,717,376 | -0.01(-0.14%) |
Sep 18, 2006 | 6.224 | 6.321 | 6.183 | 6.288 | 51,486,212 | +0.04(+0.61%) |
Sep 15, 2006 | 6.302 | 6.371 | 6.238 | 6.250 | 82,890,000 | -0.01(-0.19%) |
Sep 14, 2006 | 6.228 | 6.304 | 6.228 | 6.262 | 58,058,600 | -0.02(-0.33%) |
Sep 13, 2006 | 6.349 | 6.349 | 6.197 | 6.283 | 89,747,760 | -0.10(-1.49%) |
Sep 12, 2006 | 6.255 | 6.435 | 6.255 | 6.378 | 118,037,280 | +0.10(+1.54%) |
Sep 11, 2006 | 6.176 | 6.326 | 6.169 | 6.281 | 70,280,672 | +0.03(+0.53%) |
Sep 08, 2006 | 6.084 | 6.250 | 6.081 | 6.248 | 77,068,968 | +0.13(+2.12%) |
Sep 07, 2006 | 6.124 | 6.176 | 6.083 | 6.119 | 70,091,384 | -0.07(-1.17%) |
Sep 06, 2006 | 6.202 | 6.247 | 6.191 | 6.191 | 60,607,904 | -0.11(-1.70%) |
Sep 05, 2006 | 6.305 | 6.312 | 6.254 | 6.299 | 52,509,636 | -0.01(-0.19%) |