Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6.445 | 6.575 | 6.367 | 6.515 | 2,439,600 | +0.06(+1.01%) |
Nov 29, 2006 | 6.482 | 6.562 | 6.357 | 6.450 | 1,830,000 | +0.03(+0.51%) |
Nov 28, 2006 | 6.407 | 6.520 | 6.325 | 6.418 | 1,936,400 | +0.02(+0.31%) |
Nov 27, 2006 | 6.353 | 6.468 | 6.338 | 6.397 | 1,420,400 | -0.03(-0.39%) |
Nov 24, 2006 | 6.412 | 6.455 | 6.362 | 6.423 | 556,000 | -0.02(-0.31%) |
Nov 22, 2006 | 6.415 | 6.508 | 6.405 | 6.442 | 905,600 | +0.02(+0.27%) |
Nov 21, 2006 | 6.450 | 6.480 | 6.360 | 6.425 | 1,357,200 | -0.04(-0.70%) |
Nov 20, 2006 | 6.473 | 6.598 | 6.412 | 6.470 | 1,472,000 | +0.06(+0.90%) |
Nov 17, 2006 | 6.410 | 6.495 | 6.355 | 6.412 | 1,006,800 | +0.00(+0.04%) |
Nov 16, 2006 | 6.367 | 6.492 | 6.268 | 6.410 | 1,525,200 | +0.04(+0.67%) |
Nov 15, 2006 | 5.963 | 6.560 | 5.795 | 6.367 | 4,654,800 | +0.34(+5.73%) |
Nov 14, 2006 | 5.925 | 6.070 | 5.925 | 6.022 | 3,504,800 | +0.03(+0.46%) |
Nov 13, 2006 | 5.963 | 6.107 | 5.963 | 5.995 | 3,221,200 | -0.03(-0.54%) |
Nov 10, 2006 | 5.933 | 6.150 | 5.925 | 6.027 | 1,828,800 | +0.09(+1.60%) |
Nov 09, 2006 | 6.015 | 6.048 | 5.883 | 5.933 | 2,268,400 | -0.08(-1.25%) |
Nov 08, 2006 | 6.020 | 6.022 | 5.883 | 6.008 | 3,034,800 | -0.01(-0.21%) |
Nov 07, 2006 | 6.000 | 6.110 | 5.950 | 6.020 | 2,412,000 | +0.02(+0.33%) |
Nov 06, 2006 | 5.875 | 6.050 | 5.850 | 6.000 | 2,310,800 | +0.16(+2.74%) |
Nov 03, 2006 | 5.875 | 5.933 | 5.825 | 5.840 | 1,922,000 | -0.04(-0.60%) |
Nov 02, 2006 | 5.705 | 5.938 | 5.692 | 5.875 | 5,050,800 | +0.15(+2.62%) |
Nov 01, 2006 | 5.938 | 5.997 | 5.718 | 5.725 | 5,380,800 | -0.17(-2.92%) |
Oct 31, 2006 | 6.170 | 6.173 | 5.895 | 5.897 | 4,814,800 | -0.27(-4.42%) |
Oct 30, 2006 | 6.213 | 6.245 | 6.128 | 6.170 | 2,636,800 | -0.07(-1.08%) |
Oct 27, 2006 | 6.175 | 6.250 | 6.147 | 6.237 | 2,978,400 | +0.04(+0.60%) |
Oct 26, 2006 | 5.973 | 6.275 | 5.957 | 6.200 | 6,381,600 | +0.29(+4.91%) |
Oct 25, 2006 | 5.888 | 5.968 | 5.817 | 5.910 | 5,534,400 | +0.13(+2.34%) |
Oct 24, 2006 | 5.825 | 5.838 | 5.473 | 5.775 | 12,630,400 | +1.21(+26.58%) |
Oct 23, 2006 | 4.482 | 4.615 | 4.468 | 4.562 | 3,317,200 | +0.08(+1.78%) |
Oct 20, 2006 | 4.447 | 4.500 | 4.410 | 4.482 | 1,611,200 | +0.06(+1.41%) |
Oct 19, 2006 | 4.465 | 4.465 | 4.355 | 4.420 | 2,598,400 | -0.04(-0.95%) |
Oct 18, 2006 | 4.383 | 4.485 | 4.367 | 4.463 | 2,238,800 | +0.14(+3.24%) |
Oct 17, 2006 | 4.300 | 4.353 | 4.275 | 4.322 | 2,575,200 | +0.00(+0.06%) |
Oct 16, 2006 | 4.332 | 4.335 | 4.258 | 4.320 | 3,463,200 | -0.03(-0.69%) |
Oct 13, 2006 | 4.420 | 4.460 | 4.345 | 4.350 | 2,751,200 | -0.05(-1.08%) |
Oct 12, 2006 | 4.357 | 4.440 | 4.353 | 4.397 | 1,815,600 | +0.04(+0.92%) |
Oct 11, 2006 | 4.340 | 4.410 | 4.325 | 4.357 | 2,002,400 | +0.02(+0.40%) |
Oct 10, 2006 | 4.275 | 4.353 | 4.200 | 4.340 | 2,220,800 | +0.08(+1.88%) |
Oct 09, 2006 | 4.190 | 4.295 | 4.170 | 4.260 | 1,814,800 | +0.13(+3.21%) |
Oct 06, 2006 | 4.185 | 4.230 | 4.115 | 4.128 | 1,920,000 | -0.06(-1.37%) |
Oct 05, 2006 | 4.138 | 4.197 | 4.095 | 4.185 | 2,057,600 | +0.05(+1.33%) |
Oct 04, 2006 | 4.065 | 4.138 | 4.048 | 4.130 | 1,303,600 | +0.06(+1.60%) |
Oct 03, 2006 | 4.065 | 4.100 | 4.027 | 4.065 | 1,498,000 | -0.01(-0.25%) |
Oct 02, 2006 | 4.100 | 4.100 | 4.037 | 4.075 | 1,064,000 | -0.04(-0.85%) |
Sep 29, 2006 | 4.075 | 4.162 | 4.037 | 4.110 | 3,176,000 | +0.04(+1.04%) |
Sep 28, 2006 | 4.030 | 4.082 | 4.000 | 4.067 | 1,534,800 | +0.06(+1.43%) |
Sep 27, 2006 | 4.003 | 4.037 | 3.990 | 4.010 | 1,528,800 | -0.01(-0.31%) |
Sep 26, 2006 | 4.080 | 4.100 | 3.980 | 4.022 | 703,200 | -0.05(-1.17%) |
Sep 25, 2006 | 4.013 | 4.075 | 3.995 | 4.070 | 1,461,600 | +0.06(+1.43%) |
Sep 22, 2006 | 4.055 | 4.072 | 3.950 | 4.013 | 1,455,200 | -0.06(-1.53%) |
Sep 21, 2006 | 4.157 | 4.160 | 4.040 | 4.075 | 1,379,600 | -0.05(-1.21%) |
Sep 20, 2006 | 4.100 | 4.167 | 4.100 | 4.125 | 1,327,200 | +0.05(+1.23%) |
Sep 19, 2006 | 4.025 | 4.100 | 3.980 | 4.075 | 1,743,600 | +0.07(+1.62%) |
Sep 18, 2006 | 4.025 | 4.065 | 3.987 | 4.010 | 2,150,800 | -0.05(-1.23%) |
Sep 15, 2006 | 4.100 | 4.112 | 4.060 | 4.060 | 4,552,800 | -0.03(-0.73%) |
Sep 14, 2006 | 4.065 | 4.127 | 4.050 | 4.090 | 2,740,000 | +0.00(+0.06%) |
Sep 13, 2006 | 4.058 | 4.088 | 4.035 | 4.088 | 2,935,600 | +0.02(+0.55%) |
Sep 12, 2006 | 4.018 | 4.088 | 4.003 | 4.065 | 2,884,800 | +0.01(+0.31%) |
Sep 11, 2006 | 3.922 | 4.110 | 3.902 | 4.053 | 3,676,000 | +0.13(+3.31%) |
Sep 08, 2006 | 3.825 | 3.938 | 3.825 | 3.922 | 3,578,400 | +0.11(+2.89%) |
Sep 07, 2006 | 3.740 | 3.828 | 3.740 | 3.812 | 3,242,400 | +0.05(+1.33%) |
Sep 06, 2006 | 3.770 | 3.830 | 3.695 | 3.763 | 4,019,200 | -0.02(-0.66%) |
Sep 05, 2006 | 3.845 | 3.845 | 3.775 | 3.788 | 3,586,400 | -0.06(-1.69%) |