Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 5.927 | 5.982 | 5.883 | 5.900 | 10,843,424 | -0.04(-0.64%) |
Dec 28, 2006 | 5.982 | 6.005 | 5.879 | 5.938 | 12,162,678 | -0.06(-1.03%) |
Dec 27, 2006 | 5.969 | 6.017 | 5.938 | 6.000 | 14,291,977 | +0.08(+1.41%) |
Dec 26, 2006 | 5.881 | 5.924 | 5.827 | 5.916 | 8,223,058 | +0.06(+0.95%) |
Dec 22, 2006 | 5.940 | 5.965 | 5.808 | 5.861 | 14,779,390 | -0.08(-1.33%) |
Dec 21, 2006 | 5.903 | 5.983 | 5.883 | 5.940 | 28,999,194 | +0.06(+0.94%) |
Dec 20, 2006 | 5.929 | 5.995 | 5.880 | 5.884 | 28,421,970 | +0.01(+0.19%) |
Dec 19, 2006 | 5.790 | 5.900 | 5.743 | 5.873 | 18,713,062 | +0.08(+1.33%) |
Dec 18, 2006 | 5.860 | 5.893 | 5.773 | 5.796 | 14,948,605 | -0.06(-1.09%) |
Dec 15, 2006 | 5.773 | 5.878 | 5.734 | 5.860 | 38,063,892 | +0.10(+1.80%) |
Dec 14, 2006 | 5.813 | 5.902 | 5.735 | 5.756 | 30,147,146 | -0.06(-0.97%) |
Dec 13, 2006 | 5.920 | 5.942 | 5.793 | 5.813 | 27,251,736 | -0.12(-1.98%) |
Dec 12, 2006 | 5.962 | 6.007 | 5.925 | 5.930 | 20,625,216 | -0.04(-0.75%) |
Dec 11, 2006 | 5.960 | 6.011 | 5.926 | 5.974 | 11,727,421 | -0.03(-0.56%) |
Dec 08, 2006 | 5.997 | 6.128 | 5.959 | 6.008 | 17,351,888 | -0.07(-1.14%) |
Dec 07, 2006 | 6.197 | 6.200 | 6.047 | 6.077 | 17,955,188 | -0.11(-1.79%) |
Dec 06, 2006 | 6.171 | 6.191 | 6.104 | 6.188 | 16,327,537 | +0.04(+0.59%) |
Dec 05, 2006 | 6.142 | 6.179 | 6.088 | 6.151 | 24,259,136 | +0.01(+0.12%) |
Dec 04, 2006 | 5.965 | 6.185 | 5.945 | 6.144 | 26,293,182 | +0.22(+3.68%) |
Dec 01, 2006 | 6.022 | 6.042 | 5.825 | 5.926 | 26,340,368 | -0.07(-1.12%) |
Nov 30, 2006 | 6.076 | 6.076 | 5.972 | 5.993 | 13,059,705 | -0.07(-1.18%) |
Nov 29, 2006 | 5.996 | 6.068 | 5.962 | 6.065 | 17,511,688 | +0.06(+0.94%) |
Nov 28, 2006 | 5.924 | 6.022 | 5.898 | 6.009 | 19,463,600 | +0.08(+1.43%) |
Nov 27, 2006 | 5.998 | 6.011 | 5.888 | 5.924 | 19,723,764 | -0.09(-1.44%) |
Nov 24, 2006 | 6.002 | 6.070 | 5.987 | 6.011 | 6,178,050 | -0.04(-0.60%) |
Nov 22, 2006 | 6.136 | 6.142 | 5.985 | 6.047 | 20,863,360 | -0.09(-1.42%) |
Nov 21, 2006 | 6.305 | 6.305 | 6.115 | 6.134 | 17,149,210 | -0.13(-2.02%) |
Nov 20, 2006 | 6.301 | 6.360 | 6.201 | 6.260 | 21,710,576 | -0.05(-0.76%) |
Nov 17, 2006 | 6.182 | 6.310 | 6.182 | 6.309 | 24,298,630 | +0.10(+1.68%) |
Nov 16, 2006 | 6.197 | 6.262 | 6.189 | 6.204 | 14,257,569 | +0.04(+0.60%) |
Nov 15, 2006 | 6.137 | 6.247 | 6.125 | 6.167 | 21,055,818 | +0.02(+0.40%) |
Nov 14, 2006 | 6.052 | 6.154 | 6.042 | 6.142 | 15,199,075 | +0.05(+0.79%) |
Nov 13, 2006 | 6.108 | 6.141 | 6.032 | 6.094 | 12,792,299 | -0.02(-0.40%) |
Nov 10, 2006 | 6.094 | 6.121 | 6.029 | 6.119 | 16,664,796 | +0.03(+0.42%) |
Nov 09, 2006 | 6.308 | 6.308 | 6.065 | 6.093 | 19,686,098 | -0.17(-2.78%) |
Nov 08, 2006 | 6.296 | 6.315 | 6.191 | 6.268 | 15,729,910 | -0.07(-1.10%) |
Nov 07, 2006 | 6.232 | 6.351 | 6.194 | 6.338 | 18,185,544 | +0.08(+1.35%) |
Nov 06, 2006 | 6.178 | 6.301 | 6.178 | 6.253 | 15,526,665 | +0.09(+1.41%) |
Nov 03, 2006 | 6.166 | 6.201 | 6.101 | 6.166 | 13,042,691 | -0.01(-0.22%) |
Nov 02, 2006 | 6.141 | 6.194 | 6.058 | 6.180 | 19,475,254 | +0.04(+0.64%) |
Nov 01, 2006 | 6.279 | 6.311 | 6.090 | 6.141 | 19,576,440 | -0.12(-1.92%) |
Oct 31, 2006 | 6.288 | 6.347 | 6.225 | 6.260 | 15,855,274 | -0.01(-0.10%) |
Oct 30, 2006 | 6.179 | 6.277 | 6.156 | 6.267 | 18,078,098 | +0.07(+1.16%) |
Oct 27, 2006 | 6.265 | 6.296 | 6.181 | 6.195 | 13,150,484 | -0.11(-1.69%) |
Oct 26, 2006 | 6.158 | 6.307 | 6.124 | 6.301 | 13,621,383 | +0.13(+2.06%) |
Oct 25, 2006 | 6.214 | 6.247 | 6.099 | 6.174 | 21,086,386 | -0.06(-1.01%) |
Oct 24, 2006 | 6.292 | 6.301 | 6.182 | 6.237 | 15,550,949 | -0.07(-1.07%) |
Oct 23, 2006 | 6.240 | 6.327 | 6.201 | 6.304 | 17,101,588 | +0.04(+0.57%) |
Oct 20, 2006 | 6.235 | 6.270 | 6.157 | 6.269 | 27,091,276 | +0.06(+1.01%) |
Oct 19, 2006 | 6.175 | 6.247 | 6.142 | 6.206 | 31,135,416 | +0.05(+0.86%) |
Oct 18, 2006 | 6.211 | 6.274 | 6.152 | 6.153 | 31,938,152 | -0.03(-0.41%) |
Oct 17, 2006 | 6.185 | 6.237 | 6.095 | 6.179 | 19,718,064 | +0.04(+0.73%) |
Oct 16, 2006 | 6.062 | 6.148 | 6.033 | 6.134 | 16,823,568 | +0.06(+0.93%) |
Oct 13, 2006 | 6.043 | 6.107 | 6.031 | 6.078 | 18,783,766 | +0.00(+0.06%) |
Oct 12, 2006 | 5.952 | 6.097 | 5.902 | 6.074 | 26,456,340 | +0.14(+2.36%) |
Oct 11, 2006 | 5.868 | 5.946 | 5.824 | 5.934 | 18,988,188 | +0.03(+0.52%) |
Oct 10, 2006 | 5.965 | 5.965 | 5.822 | 5.903 | 16,069,667 | -0.02(-0.32%) |
Oct 09, 2006 | 5.938 | 5.953 | 5.870 | 5.922 | 13,565,387 | -0.02(-0.26%) |
Oct 06, 2006 | 5.943 | 5.966 | 5.888 | 5.938 | 16,739,799 | +0.00(+0.06%) |
Oct 05, 2006 | 5.839 | 5.960 | 5.819 | 5.934 | 28,341,124 | +0.12(+2.08%) |
Oct 04, 2006 | 5.627 | 5.900 | 5.624 | 5.813 | 49,458,660 | +0.18(+3.14%) |
Oct 03, 2006 | 5.843 | 5.865 | 5.590 | 5.636 | 64,127,424 | -0.20(-3.50%) |