Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 6.682 | 6.696 | 6.621 | 6.625 | 94,290 | -0.10(-1.43%) |
Dec 28, 2006 | 6.679 | 6.734 | 6.660 | 6.721 | 86,871 | -0.01(-0.12%) |
Dec 27, 2006 | 6.669 | 6.757 | 6.648 | 6.730 | 55,521 | +0.06(+0.91%) |
Dec 26, 2006 | 6.705 | 6.790 | 6.629 | 6.669 | 78,973 | -0.02(-0.28%) |
Dec 22, 2006 | 6.725 | 6.753 | 6.686 | 6.688 | 70,119 | -0.07(-0.99%) |
Dec 21, 2006 | 6.748 | 6.784 | 6.700 | 6.755 | 146,221 | -0.00(-0.06%) |
Dec 20, 2006 | 6.759 | 6.832 | 6.717 | 6.759 | 106,734 | +0.05(+0.81%) |
Dec 19, 2006 | 6.654 | 6.728 | 6.608 | 6.705 | 164,170 | +0.03(+0.38%) |
Dec 18, 2006 | 6.688 | 6.790 | 6.636 | 6.679 | 209,879 | +0.00(+0.03%) |
Dec 15, 2006 | 6.686 | 6.721 | 6.608 | 6.677 | 106,255 | +0.02(+0.25%) |
Dec 14, 2006 | 6.558 | 6.675 | 6.514 | 6.661 | 131,383 | +0.15(+2.38%) |
Dec 13, 2006 | 6.519 | 6.554 | 6.425 | 6.506 | 115,589 | +0.00(+0.00%) |
Dec 12, 2006 | 6.473 | 6.519 | 6.445 | 6.506 | 138,324 | +0.02(+0.29%) |
Dec 11, 2006 | 6.540 | 6.634 | 6.466 | 6.487 | 192,409 | -0.07(-1.11%) |
Dec 08, 2006 | 6.606 | 6.634 | 6.519 | 6.560 | 119,178 | -0.07(-1.01%) |
Dec 07, 2006 | 6.579 | 6.642 | 6.554 | 6.627 | 123,725 | +0.07(+1.02%) |
Dec 06, 2006 | 6.489 | 6.602 | 6.479 | 6.560 | 169,913 | +0.07(+1.13%) |
Dec 05, 2006 | 6.481 | 6.494 | 6.441 | 6.487 | 161,058 | +0.03(+0.45%) |
Dec 04, 2006 | 6.406 | 6.489 | 6.406 | 6.458 | 207,486 | +0.04(+0.65%) |
Dec 01, 2006 | 6.431 | 6.510 | 6.312 | 6.416 | 229,981 | -0.08(-1.22%) |
Nov 30, 2006 | 6.523 | 6.537 | 6.454 | 6.496 | 139,520 | -0.01(-0.16%) |
Nov 29, 2006 | 6.600 | 6.631 | 6.471 | 6.506 | 221,127 | -0.11(-1.67%) |
Nov 28, 2006 | 6.556 | 6.665 | 6.550 | 6.617 | 135,930 | +0.07(+1.05%) |
Nov 27, 2006 | 6.558 | 6.560 | 6.464 | 6.548 | 134,255 | -0.01(-0.16%) |
Nov 24, 2006 | 6.523 | 6.581 | 6.523 | 6.558 | 31,110 | +0.04(+0.54%) |
Nov 22, 2006 | 6.608 | 6.619 | 6.519 | 6.523 | 101,708 | -0.06(-0.98%) |
Nov 21, 2006 | 6.468 | 6.638 | 6.462 | 6.588 | 269,947 | +0.12(+1.87%) |
Nov 20, 2006 | 6.356 | 6.475 | 6.354 | 6.466 | 140,956 | +0.10(+1.54%) |
Nov 17, 2006 | 6.395 | 6.395 | 6.278 | 6.368 | 119,178 | -0.03(-0.39%) |
Nov 16, 2006 | 6.406 | 6.485 | 6.383 | 6.393 | 110,563 | -0.02(-0.33%) |
Nov 15, 2006 | 6.356 | 6.418 | 6.316 | 6.414 | 98,837 | +0.06(+0.95%) |
Nov 14, 2006 | 6.360 | 6.395 | 6.249 | 6.354 | 166,084 | +0.01(+0.20%) |
Nov 13, 2006 | 6.477 | 6.477 | 6.306 | 6.341 | 228,545 | -0.11(-1.72%) |
Nov 10, 2006 | 6.581 | 6.598 | 6.443 | 6.452 | 219,930 | -0.11(-1.72%) |
Nov 09, 2006 | 6.533 | 6.602 | 6.498 | 6.565 | 95,725 | +0.02(+0.29%) |
Nov 08, 2006 | 6.556 | 6.558 | 6.456 | 6.546 | 121,572 | -0.03(-0.38%) |
Nov 07, 2006 | 6.588 | 6.648 | 6.550 | 6.571 | 98,837 | +0.00(+0.06%) |
Nov 06, 2006 | 6.554 | 6.596 | 6.523 | 6.567 | 134,016 | +0.03(+0.48%) |
Nov 03, 2006 | 6.571 | 6.640 | 6.500 | 6.535 | 142,153 | -0.01(-0.22%) |
Nov 02, 2006 | 6.627 | 6.638 | 6.471 | 6.550 | 192,648 | +0.01(+0.13%) |
Nov 01, 2006 | 6.851 | 6.895 | 6.494 | 6.542 | 359,211 | -0.31(-4.51%) |
Oct 31, 2006 | 6.588 | 6.865 | 6.577 | 6.851 | 371,177 | +0.31(+4.66%) |
Oct 30, 2006 | 6.523 | 6.571 | 6.458 | 6.546 | 217,058 | +0.03(+0.45%) |
Oct 27, 2006 | 6.400 | 6.550 | 6.385 | 6.517 | 127,315 | +0.06(+1.00%) |
Oct 26, 2006 | 6.383 | 6.502 | 6.246 | 6.452 | 237,639 | +0.08(+1.25%) |
Oct 25, 2006 | 6.249 | 6.397 | 6.224 | 6.372 | 179,486 | +0.12(+1.97%) |
Oct 24, 2006 | 6.218 | 6.308 | 6.180 | 6.249 | 98,597 | +0.02(+0.34%) |
Oct 23, 2006 | 6.172 | 6.247 | 6.172 | 6.228 | 317,810 | +0.06(+0.91%) |
Oct 20, 2006 | 6.153 | 6.182 | 6.140 | 6.172 | 584,885 | +0.05(+0.89%) |
Oct 19, 2006 | 6.109 | 6.134 | 6.090 | 6.117 | 177,332 | +0.03(+0.45%) |
Oct 18, 2006 | 6.046 | 6.130 | 6.034 | 6.090 | 375,963 | +0.07(+1.15%) |
Oct 17, 2006 | 6.099 | 6.111 | 5.973 | 6.021 | 96,683 | -0.04(-0.66%) |
Oct 16, 2006 | 6.042 | 6.092 | 6.030 | 6.061 | 86,392 | +0.03(+0.55%) |
Oct 13, 2006 | 5.921 | 6.036 | 5.892 | 6.028 | 177,811 | +0.09(+1.58%) |
Oct 12, 2006 | 5.977 | 5.990 | 5.877 | 5.934 | 188,819 | -0.03(-0.42%) |
Oct 11, 2006 | 5.996 | 6.059 | 5.948 | 5.959 | 155,554 | -0.05(-0.87%) |
Oct 10, 2006 | 6.143 | 6.143 | 5.996 | 6.011 | 217,776 | -0.14(-2.28%) |
Oct 09, 2006 | 6.084 | 6.166 | 6.084 | 6.151 | 233,810 | +0.05(+0.89%) |
Oct 06, 2006 | 6.124 | 6.145 | 6.082 | 6.097 | 103,862 | -0.03(-0.51%) |
Oct 05, 2006 | 6.157 | 6.209 | 6.105 | 6.128 | 150,289 | -0.04(-0.58%) |
Oct 04, 2006 | 6.136 | 6.182 | 6.080 | 6.163 | 129,708 | +0.02(+0.27%) |
Oct 03, 2006 | 6.234 | 6.241 | 6.117 | 6.147 | 176,375 | -0.12(-1.90%) |