Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6.547 | 6.789 | 6.547 | 6.681 | 964,282 | +0.18(+2.74%) |
Nov 29, 2006 | 6.270 | 6.503 | 6.255 | 6.503 | 853,177 | +0.34(+5.44%) |
Nov 28, 2006 | 6.031 | 6.229 | 6.031 | 6.168 | 494,143 | +0.12(+1.98%) |
Nov 27, 2006 | 6.016 | 6.051 | 6.007 | 6.048 | 404,984 | +0.04(+0.68%) |
Nov 24, 2006 | 5.993 | 6.016 | 5.966 | 6.007 | 171,115 | +0.01(+0.24%) |
Nov 22, 2006 | 5.952 | 6.025 | 5.943 | 5.993 | 562,383 | +0.06(+0.98%) |
Nov 21, 2006 | 5.899 | 5.934 | 5.885 | 5.934 | 411,500 | +0.06(+0.99%) |
Nov 20, 2006 | 5.882 | 5.934 | 5.876 | 5.876 | 201,292 | +0.00(+0.00%) |
Nov 17, 2006 | 5.891 | 5.920 | 5.876 | 5.876 | 237,298 | -0.01(-0.10%) |
Nov 16, 2006 | 5.891 | 5.934 | 5.882 | 5.882 | 197,520 | -0.01(-0.15%) |
Nov 15, 2006 | 5.902 | 5.943 | 5.861 | 5.891 | 134,766 | +0.01(+0.25%) |
Nov 14, 2006 | 5.949 | 5.964 | 5.867 | 5.876 | 159,799 | -0.07(-1.23%) |
Nov 13, 2006 | 5.949 | 5.975 | 5.926 | 5.949 | 201,635 | -0.02(-0.34%) |
Nov 10, 2006 | 6.007 | 6.007 | 5.934 | 5.969 | 166,657 | -0.03(-0.44%) |
Nov 09, 2006 | 5.978 | 6.010 | 5.958 | 5.996 | 354,233 | +0.03(+0.54%) |
Nov 08, 2006 | 5.999 | 6.028 | 5.949 | 5.964 | 252,729 | -0.03(-0.49%) |
Nov 07, 2006 | 6.031 | 6.031 | 5.975 | 5.993 | 209,865 | +0.01(+0.24%) |
Nov 06, 2006 | 6.007 | 6.022 | 5.949 | 5.978 | 336,744 | +0.03(+0.54%) |
Nov 03, 2006 | 5.891 | 5.972 | 5.891 | 5.946 | 159,456 | +0.06(+0.94%) |
Nov 02, 2006 | 5.891 | 5.905 | 5.861 | 5.891 | 67,211 | +0.03(+0.50%) |
Nov 01, 2006 | 5.905 | 6.022 | 5.861 | 5.861 | 329,200 | -0.01(-0.25%) |
Oct 31, 2006 | 5.867 | 5.920 | 5.861 | 5.876 | 134,080 | +0.01(+0.15%) |
Oct 30, 2006 | 5.940 | 5.940 | 5.853 | 5.867 | 124,478 | -0.05(-0.89%) |
Oct 27, 2006 | 5.940 | 5.952 | 5.896 | 5.920 | 114,534 | -0.03(-0.44%) |
Oct 26, 2006 | 5.920 | 5.969 | 5.905 | 5.946 | 219,466 | +0.05(+0.79%) |
Oct 25, 2006 | 5.847 | 5.902 | 5.838 | 5.899 | 218,780 | +0.03(+0.50%) |
Oct 24, 2006 | 5.861 | 5.888 | 5.838 | 5.870 | 257,873 | +0.02(+0.35%) |
Oct 23, 2006 | 5.920 | 5.961 | 5.850 | 5.850 | 379,265 | -0.06(-0.94%) |
Oct 20, 2006 | 5.934 | 5.934 | 5.894 | 5.905 | 119,335 | -0.00(-0.05%) |
Oct 19, 2006 | 5.964 | 5.964 | 5.891 | 5.908 | 111,447 | -0.04(-0.64%) |
Oct 18, 2006 | 5.934 | 5.964 | 5.899 | 5.946 | 148,825 | +0.03(+0.49%) |
Oct 17, 2006 | 5.975 | 5.978 | 5.891 | 5.917 | 159,113 | -0.06(-0.98%) |
Oct 16, 2006 | 5.978 | 5.978 | 5.937 | 5.975 | 110,762 | -0.00(-0.05%) |
Oct 13, 2006 | 6.036 | 6.036 | 5.937 | 5.978 | 227,010 | +0.00(+0.00%) |
Oct 12, 2006 | 6.036 | 6.036 | 5.969 | 5.978 | 174,887 | -0.04(-0.63%) |
Oct 11, 2006 | 6.007 | 6.022 | 5.978 | 6.016 | 301,766 | +0.04(+0.59%) |
Oct 10, 2006 | 6.016 | 6.016 | 5.934 | 5.981 | 352,175 | -0.01(-0.19%) |
Oct 09, 2006 | 5.993 | 6.007 | 5.876 | 5.993 | 195,119 | -0.03(-0.48%) |
Oct 06, 2006 | 6.080 | 6.118 | 5.949 | 6.022 | 854,205 | -0.24(-3.86%) |
Oct 05, 2006 | 6.118 | 6.328 | 6.039 | 6.264 | 352,861 | +0.17(+2.78%) |
Oct 04, 2006 | 5.949 | 6.109 | 5.850 | 6.095 | 292,165 | +0.22(+3.72%) |
Oct 03, 2006 | 5.861 | 5.882 | 5.835 | 5.876 | 200,263 | +0.04(+0.75%) |
Oct 02, 2006 | 5.885 | 5.969 | 5.832 | 5.832 | 409,785 | +0.00(+0.00%) |
Sep 29, 2006 | 6.095 | 6.095 | 5.832 | 5.832 | 754,074 | -0.02(-0.40%) |