Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6.199 | 6.320 | 6.199 | 6.256 | 2,209,554 | +0.03(+0.55%) |
Nov 29, 2006 | 6.173 | 6.256 | 6.173 | 6.222 | 1,361,140 | +0.03(+0.55%) |
Nov 28, 2006 | 6.226 | 6.260 | 6.139 | 6.188 | 2,180,301 | -0.04(-0.67%) |
Nov 27, 2006 | 6.377 | 6.422 | 6.226 | 6.229 | 1,598,132 | -0.15(-2.31%) |
Nov 24, 2006 | 6.358 | 6.392 | 6.335 | 6.377 | 409,054 | -0.00(-0.06%) |
Nov 22, 2006 | 6.381 | 6.407 | 6.354 | 6.381 | 1,040,674 | -0.01(-0.12%) |
Nov 21, 2006 | 6.381 | 6.399 | 6.331 | 6.388 | 2,270,756 | -0.01(-0.12%) |
Nov 20, 2006 | 6.456 | 6.467 | 6.365 | 6.396 | 1,731,214 | -0.10(-1.51%) |
Nov 17, 2006 | 6.535 | 6.535 | 6.430 | 6.494 | 1,630,533 | -0.06(-0.92%) |
Nov 16, 2006 | 6.551 | 6.596 | 6.460 | 6.554 | 1,406,427 | +0.00(+0.06%) |
Nov 15, 2006 | 6.490 | 6.596 | 6.433 | 6.551 | 3,008,361 | +0.04(+0.64%) |
Nov 14, 2006 | 6.384 | 6.509 | 6.309 | 6.509 | 2,355,106 | +0.15(+2.32%) |
Nov 13, 2006 | 6.354 | 6.381 | 6.275 | 6.362 | 1,845,789 | -0.01(-0.18%) |
Nov 10, 2006 | 6.222 | 6.388 | 6.116 | 6.373 | 2,551,867 | +0.20(+3.24%) |
Nov 09, 2006 | 6.207 | 6.207 | 6.109 | 6.173 | 1,806,281 | +0.05(+0.80%) |
Nov 08, 2006 | 6.109 | 6.161 | 6.067 | 6.124 | 1,663,431 | -0.02(-0.37%) |
Nov 07, 2006 | 6.067 | 6.177 | 6.067 | 6.146 | 1,935,185 | +0.06(+0.99%) |
Nov 06, 2006 | 6.071 | 6.120 | 6.052 | 6.086 | 2,269,006 | +0.03(+0.50%) |
Nov 03, 2006 | 6.014 | 6.124 | 6.003 | 6.056 | 3,254,626 | +0.08(+1.33%) |
Nov 02, 2006 | 5.957 | 6.007 | 5.855 | 5.976 | 2,726,405 | +0.00(+0.06%) |
Nov 01, 2006 | 6.041 | 6.082 | 5.923 | 5.973 | 2,499,716 | -0.04(-0.63%) |
Oct 31, 2006 | 5.973 | 6.033 | 5.886 | 6.010 | 3,721,428 | +0.08(+1.27%) |
Oct 30, 2006 | 5.923 | 6.003 | 5.889 | 5.935 | 2,754,915 | -0.03(-0.44%) |
Oct 27, 2006 | 5.882 | 6.037 | 5.855 | 5.961 | 5,156,606 | +0.05(+0.77%) |
Oct 26, 2006 | 5.837 | 6.003 | 5.837 | 5.916 | 3,180,361 | +0.08(+1.36%) |
Oct 25, 2006 | 5.859 | 5.878 | 5.795 | 5.837 | 3,011,546 | +0.01(+0.13%) |
Oct 24, 2006 | 5.701 | 6.003 | 5.693 | 5.829 | 5,508,361 | +0.25(+4.54%) |
Oct 23, 2006 | 5.398 | 5.629 | 5.391 | 5.576 | 4,494,150 | +0.16(+3.00%) |
Oct 20, 2006 | 5.402 | 5.478 | 5.357 | 5.413 | 4,257,650 | +0.03(+0.63%) |
Oct 19, 2006 | 5.455 | 5.515 | 5.323 | 5.379 | 5,146,510 | -0.06(-1.11%) |
Oct 18, 2006 | 5.436 | 5.531 | 5.402 | 5.440 | 2,765,101 | +0.03(+0.63%) |
Oct 17, 2006 | 5.383 | 5.432 | 5.361 | 5.406 | 2,733,868 | +0.02(+0.42%) |
Oct 16, 2006 | 5.376 | 5.387 | 5.349 | 5.383 | 1,707,448 | +0.02(+0.35%) |
Oct 13, 2006 | 5.383 | 5.417 | 5.345 | 5.364 | 2,622,911 | -0.03(-0.63%) |
Oct 12, 2006 | 5.364 | 5.406 | 5.357 | 5.398 | 3,361,342 | +0.06(+1.20%) |
Oct 11, 2006 | 5.398 | 5.425 | 5.300 | 5.334 | 2,138,474 | -0.06(-1.19%) |
Oct 10, 2006 | 5.391 | 5.436 | 5.338 | 5.398 | 2,209,748 | -0.00(-0.07%) |
Oct 09, 2006 | 5.387 | 5.421 | 5.357 | 5.402 | 1,589,407 | -0.00(-0.07%) |
Oct 06, 2006 | 5.368 | 5.432 | 5.361 | 5.406 | 2,821,106 | +0.01(+0.14%) |
Oct 05, 2006 | 5.345 | 5.429 | 5.300 | 5.398 | 2,954,479 | +0.07(+1.28%) |
Oct 04, 2006 | 5.304 | 5.338 | 5.247 | 5.330 | 2,288,979 | -0.01(-0.21%) |
Oct 03, 2006 | 5.395 | 5.395 | 5.338 | 5.342 | 2,173,154 | -0.05(-0.91%) |
Oct 02, 2006 | 5.379 | 5.402 | 5.353 | 5.391 | 2,194,765 | +0.02(+0.42%) |
Sep 29, 2006 | 5.493 | 5.523 | 5.357 | 5.368 | 1,923,146 | -0.11(-1.93%) |
Sep 28, 2006 | 5.398 | 5.481 | 5.364 | 5.474 | 3,413,064 | +0.06(+1.19%) |
Sep 27, 2006 | 5.353 | 5.432 | 5.308 | 5.410 | 3,752,169 | +0.11(+2.14%) |
Sep 26, 2006 | 5.327 | 5.342 | 5.281 | 5.296 | 4,438,859 | -0.02(-0.36%) |
Sep 25, 2006 | 5.259 | 5.338 | 5.259 | 5.315 | 2,749,660 | +0.06(+1.08%) |
Sep 22, 2006 | 5.323 | 5.323 | 5.160 | 5.259 | 2,194,585 | -0.08(-1.56%) |
Sep 21, 2006 | 5.417 | 5.444 | 5.262 | 5.342 | 3,165,516 | -0.08(-1.53%) |
Sep 20, 2006 | 5.361 | 5.493 | 5.330 | 5.425 | 2,262,613 | +0.10(+1.84%) |
Sep 19, 2006 | 5.323 | 5.372 | 5.281 | 5.327 | 2,670,278 | +0.03(+0.50%) |
Sep 18, 2006 | 5.432 | 5.432 | 5.281 | 5.300 | 3,105,775 | -0.15(-2.70%) |
Sep 15, 2006 | 5.553 | 5.568 | 5.410 | 5.447 | 4,436,440 | -0.08(-1.50%) |
Sep 14, 2006 | 5.629 | 5.644 | 5.463 | 5.531 | 2,481,591 | -0.12(-2.07%) |
Sep 13, 2006 | 5.606 | 5.716 | 5.527 | 5.648 | 2,834,453 | +0.06(+1.01%) |
Sep 12, 2006 | 5.383 | 5.617 | 5.383 | 5.591 | 2,110,801 | +0.18(+3.35%) |
Sep 11, 2006 | 5.421 | 5.447 | 5.334 | 5.410 | 2,410,310 | -0.05(-0.97%) |
Sep 08, 2006 | 5.387 | 5.481 | 5.379 | 5.463 | 1,819,540 | +0.07(+1.26%) |
Sep 07, 2006 | 5.542 | 5.542 | 5.368 | 5.395 | 2,353,028 | -0.14(-2.59%) |
Sep 06, 2006 | 5.398 | 5.557 | 5.383 | 5.538 | 2,688,872 | +0.11(+1.95%) |
Sep 05, 2006 | 5.447 | 5.478 | 5.410 | 5.432 | 1,691,316 | -0.03(-0.48%) |