Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6.738 | 6.746 | 6.673 | 6.694 | 547,401 | -0.05(-0.72%) |
Nov 29, 2006 | 6.649 | 6.746 | 6.641 | 6.742 | 525,930 | +0.07(+1.09%) |
Nov 28, 2006 | 6.588 | 6.673 | 6.588 | 6.669 | 221,626 | +0.02(+0.37%) |
Nov 27, 2006 | 6.629 | 6.669 | 6.625 | 6.645 | 305,537 | -0.00(-0.06%) |
Nov 24, 2006 | 6.657 | 6.673 | 6.633 | 6.649 | 91,069 | -0.01(-0.12%) |
Nov 22, 2006 | 6.673 | 6.673 | 6.613 | 6.657 | 272,466 | -0.02(-0.24%) |
Nov 21, 2006 | 6.629 | 6.682 | 6.580 | 6.673 | 317,384 | +0.08(+1.23%) |
Nov 20, 2006 | 6.596 | 6.665 | 6.524 | 6.592 | 392,658 | -0.05(-0.73%) |
Nov 17, 2006 | 6.507 | 6.661 | 6.487 | 6.641 | 468,672 | +0.06(+0.92%) |
Nov 16, 2006 | 6.690 | 6.746 | 6.548 | 6.580 | 559,001 | -0.11(-1.58%) |
Nov 15, 2006 | 6.710 | 6.754 | 6.637 | 6.686 | 522,228 | +0.00(+0.06%) |
Nov 14, 2006 | 6.742 | 6.742 | 6.592 | 6.682 | 434,367 | -0.02(-0.36%) |
Nov 13, 2006 | 6.690 | 6.710 | 6.629 | 6.706 | 408,700 | +0.02(+0.24%) |
Nov 10, 2006 | 6.673 | 6.726 | 6.645 | 6.690 | 344,038 | +0.02(+0.24%) |
Nov 09, 2006 | 6.722 | 6.734 | 6.645 | 6.673 | 698,936 | +0.00(+0.00%) |
Nov 08, 2006 | 6.669 | 6.726 | 6.617 | 6.673 | 383,526 | +0.04(+0.61%) |
Nov 07, 2006 | 6.605 | 6.686 | 6.584 | 6.633 | 427,703 | -0.04(-0.67%) |
Nov 06, 2006 | 6.686 | 6.702 | 6.621 | 6.677 | 370,693 | -0.01(-0.12%) |
Nov 03, 2006 | 6.605 | 6.726 | 6.605 | 6.686 | 380,565 | +0.10(+1.54%) |
Nov 02, 2006 | 6.605 | 6.625 | 6.475 | 6.584 | 512,602 | -0.05(-0.73%) |
Nov 01, 2006 | 6.584 | 6.702 | 6.544 | 6.633 | 844,301 | +0.02(+0.37%) |
Oct 31, 2006 | 6.536 | 6.621 | 6.511 | 6.609 | 422,274 | +0.07(+1.12%) |
Oct 30, 2006 | 6.645 | 6.686 | 6.524 | 6.536 | 330,217 | -0.09(-1.41%) |
Oct 27, 2006 | 6.609 | 6.681 | 6.605 | 6.629 | 306,771 | -0.05(-0.73%) |
Oct 26, 2006 | 6.673 | 6.722 | 6.588 | 6.677 | 518,032 | -0.04(-0.66%) |
Oct 25, 2006 | 6.601 | 6.746 | 6.601 | 6.722 | 648,342 | +0.13(+1.90%) |
Oct 24, 2006 | 6.475 | 6.601 | 6.406 | 6.596 | 521,734 | +0.15(+2.26%) |
Oct 23, 2006 | 6.601 | 6.625 | 6.414 | 6.451 | 527,410 | -0.10(-1.49%) |
Oct 20, 2006 | 6.601 | 6.629 | 6.483 | 6.548 | 706,587 | -0.05(-0.74%) |
Oct 19, 2006 | 6.560 | 6.625 | 6.544 | 6.596 | 360,327 | +0.06(+0.93%) |
Oct 18, 2006 | 6.677 | 6.677 | 6.519 | 6.536 | 588,370 | -0.14(-2.12%) |
Oct 17, 2006 | 6.682 | 6.682 | 6.601 | 6.677 | 585,655 | +0.03(+0.49%) |
Oct 16, 2006 | 6.580 | 6.653 | 6.540 | 6.645 | 715,225 | +0.11(+1.67%) |
Oct 13, 2006 | 6.552 | 6.552 | 6.483 | 6.536 | 591,331 | +0.04(+0.69%) |
Oct 12, 2006 | 6.451 | 6.491 | 6.442 | 6.491 | 300,601 | +0.06(+0.88%) |
Oct 11, 2006 | 6.499 | 6.503 | 6.390 | 6.434 | 388,215 | -0.04(-0.56%) |
Oct 10, 2006 | 6.451 | 6.503 | 6.422 | 6.471 | 513,590 | +0.02(+0.38%) |
Oct 09, 2006 | 6.422 | 6.483 | 6.422 | 6.447 | 386,241 | +0.02(+0.38%) |
Oct 06, 2006 | 6.426 | 6.455 | 6.394 | 6.422 | 333,426 | -0.04(-0.69%) |
Oct 05, 2006 | 6.459 | 6.471 | 6.390 | 6.467 | 500,509 | +0.09(+1.40%) |
Oct 04, 2006 | 6.293 | 6.394 | 6.171 | 6.378 | 853,186 | +0.05(+0.83%) |
Oct 03, 2006 | 6.491 | 6.524 | 6.280 | 6.325 | 720,654 | -0.14(-2.19%) |
Oct 02, 2006 | 6.511 | 6.544 | 6.447 | 6.467 | 512,602 | -0.03(-0.50%) |
Sep 29, 2006 | 6.528 | 6.601 | 6.459 | 6.499 | 777,172 | -0.07(-1.05%) |
Sep 28, 2006 | 6.560 | 6.629 | 6.495 | 6.568 | 764,585 | +0.01(+0.12%) |
Sep 27, 2006 | 6.491 | 6.617 | 6.451 | 6.560 | 651,797 | +0.03(+0.43%) |
Sep 26, 2006 | 6.463 | 6.532 | 6.402 | 6.532 | 672,282 | +0.14(+2.22%) |
Sep 25, 2006 | 6.442 | 6.442 | 6.280 | 6.390 | 720,901 | -0.05(-0.82%) |
Sep 22, 2006 | 6.426 | 6.463 | 6.353 | 6.442 | 611,569 | +0.03(+0.44%) |
Sep 21, 2006 | 6.442 | 6.519 | 6.390 | 6.414 | 719,667 | -0.03(-0.44%) |
Sep 20, 2006 | 6.544 | 6.544 | 6.422 | 6.442 | 770,261 | -0.03(-0.50%) |
Sep 19, 2006 | 6.507 | 6.580 | 6.422 | 6.475 | 711,276 | -0.00(-0.06%) |
Sep 18, 2006 | 6.463 | 6.524 | 6.430 | 6.479 | 596,267 | +0.02(+0.38%) |
Sep 15, 2006 | 6.345 | 6.463 | 6.284 | 6.455 | 544,933 | +0.09(+1.40%) |
Sep 14, 2006 | 6.483 | 6.580 | 6.313 | 6.365 | 849,731 | -0.12(-1.81%) |
Sep 13, 2006 | 6.442 | 6.503 | 6.301 | 6.483 | 652,291 | +0.21(+3.43%) |
Sep 12, 2006 | 6.264 | 6.325 | 6.260 | 6.268 | 602,684 | +0.02(+0.26%) |
Sep 11, 2006 | 6.309 | 6.374 | 6.191 | 6.252 | 948,697 | -0.05(-0.77%) |
Sep 08, 2006 | 6.463 | 6.503 | 6.280 | 6.301 | 921,796 | -0.14(-2.20%) |
Sep 07, 2006 | 6.503 | 6.519 | 6.382 | 6.442 | 817,894 | -0.06(-0.87%) |
Sep 06, 2006 | 6.661 | 6.661 | 6.483 | 6.499 | 853,433 | -0.16(-2.43%) |
Sep 05, 2006 | 6.686 | 6.686 | 6.575 | 6.661 | 958,569 | +0.02(+0.24%) |