Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.987 | 6.045 | 5.966 | 5.996 | 949,200 | +0.03(+0.50%) |
Nov 29, 2006 | 6.051 | 6.072 | 5.936 | 5.966 | 1,652,364 | -0.04(-0.69%) |
Nov 28, 2006 | 6.040 | 6.101 | 5.994 | 6.008 | 1,660,268 | -0.06(-1.05%) |
Nov 27, 2006 | 6.250 | 6.256 | 6.046 | 6.071 | 1,647,944 | -0.19(-3.09%) |
Nov 24, 2006 | 6.221 | 6.285 | 6.221 | 6.265 | 476,076 | +0.06(+0.95%) |
Nov 22, 2006 | 6.112 | 6.250 | 6.104 | 6.206 | 1,025,180 | +0.10(+1.68%) |
Nov 21, 2006 | 6.070 | 6.121 | 6.045 | 6.104 | 996,520 | +0.01(+0.23%) |
Nov 20, 2006 | 5.939 | 6.100 | 5.939 | 6.090 | 1,050,264 | +0.12(+2.03%) |
Nov 17, 2006 | 6.070 | 6.077 | 5.950 | 5.969 | 1,250,064 | -0.10(-1.65%) |
Nov 16, 2006 | 6.094 | 6.126 | 5.978 | 6.069 | 1,360,796 | -0.01(-0.23%) |
Nov 15, 2006 | 6.000 | 6.228 | 5.994 | 6.082 | 3,562,392 | +0.13(+2.21%) |
Nov 14, 2006 | 5.875 | 5.980 | 5.864 | 5.951 | 2,073,280 | +0.07(+1.25%) |
Nov 13, 2006 | 5.849 | 5.889 | 5.824 | 5.878 | 2,078,336 | +0.04(+0.66%) |
Nov 10, 2006 | 5.764 | 5.856 | 5.764 | 5.839 | 1,616,164 | +0.05(+0.89%) |
Nov 09, 2006 | 5.676 | 5.800 | 5.645 | 5.787 | 3,322,240 | +0.10(+1.78%) |
Nov 08, 2006 | 5.536 | 5.690 | 5.536 | 5.686 | 1,712,644 | +0.01(+0.15%) |
Nov 07, 2006 | 5.598 | 5.735 | 5.598 | 5.678 | 1,683,228 | +0.08(+1.43%) |
Nov 06, 2006 | 5.546 | 5.610 | 5.383 | 5.598 | 3,580,264 | +0.01(+0.16%) |
Nov 03, 2006 | 5.635 | 5.641 | 5.553 | 5.589 | 1,285,664 | -0.04(-0.69%) |
Nov 02, 2006 | 5.670 | 5.694 | 5.577 | 5.628 | 1,312,316 | -0.02(-0.42%) |
Nov 01, 2006 | 5.763 | 5.769 | 5.644 | 5.651 | 1,828,892 | -0.13(-2.19%) |
Oct 31, 2006 | 5.860 | 5.875 | 5.750 | 5.777 | 1,402,016 | -0.11(-1.78%) |
Oct 30, 2006 | 5.904 | 5.984 | 5.864 | 5.883 | 1,055,544 | -0.08(-1.38%) |
Oct 27, 2006 | 6.025 | 6.061 | 5.911 | 5.965 | 1,586,892 | -0.11(-1.81%) |
Oct 26, 2006 | 6.105 | 6.105 | 5.936 | 6.075 | 2,143,096 | -0.03(-0.51%) |
Oct 25, 2006 | 5.991 | 6.191 | 5.940 | 6.106 | 6,300,824 | +0.58(+10.52%) |
Oct 24, 2006 | 5.504 | 5.574 | 5.362 | 5.525 | 4,526,408 | -0.00(-0.05%) |
Oct 23, 2006 | 5.606 | 5.609 | 5.501 | 5.527 | 3,285,604 | -0.05(-0.96%) |
Oct 20, 2006 | 6.014 | 6.050 | 5.581 | 5.581 | 5,886,200 | -0.54(-8.75%) |
Oct 19, 2006 | 6.178 | 6.178 | 6.070 | 6.116 | 869,656 | -0.05(-0.81%) |
Oct 18, 2006 | 6.334 | 6.334 | 6.162 | 6.166 | 563,752 | -0.15(-2.43%) |
Oct 17, 2006 | 6.345 | 6.359 | 6.284 | 6.320 | 1,384,140 | -0.03(-0.53%) |
Oct 16, 2006 | 6.312 | 6.357 | 6.291 | 6.354 | 691,028 | +0.05(+0.87%) |
Oct 13, 2006 | 6.230 | 6.311 | 6.214 | 6.299 | 615,076 | +0.05(+0.78%) |
Oct 12, 2006 | 6.145 | 6.250 | 6.135 | 6.250 | 799,636 | +0.13(+2.15%) |
Oct 11, 2006 | 6.031 | 6.206 | 6.008 | 6.119 | 1,031,268 | +0.05(+0.89%) |
Oct 10, 2006 | 6.000 | 6.111 | 5.961 | 6.065 | 1,187,116 | +0.07(+1.19%) |
Oct 09, 2006 | 5.978 | 6.040 | 5.939 | 5.994 | 753,624 | +0.03(+0.52%) |
Oct 06, 2006 | 6.066 | 6.089 | 5.939 | 5.963 | 852,636 | -0.13(-2.15%) |
Oct 05, 2006 | 5.946 | 6.099 | 5.939 | 6.094 | 987,720 | +0.16(+2.65%) |
Oct 04, 2006 | 5.869 | 5.984 | 5.831 | 5.936 | 1,814,180 | +0.05(+0.81%) |
Oct 03, 2006 | 5.798 | 5.893 | 5.737 | 5.889 | 1,982,412 | +0.07(+1.14%) |
Oct 02, 2006 | 5.906 | 5.921 | 5.664 | 5.822 | 5,067,592 | -0.06(-1.06%) |
Sep 29, 2006 | 5.902 | 5.950 | 5.848 | 5.885 | 1,157,040 | -0.05(-0.78%) |
Sep 28, 2006 | 5.886 | 5.941 | 5.851 | 5.931 | 1,542,776 | +0.04(+0.68%) |
Sep 27, 2006 | 5.886 | 5.906 | 5.859 | 5.891 | 982,736 | +0.00(+0.08%) |
Sep 26, 2006 | 5.780 | 5.906 | 5.706 | 5.886 | 2,007,712 | +0.08(+1.42%) |
Sep 25, 2006 | 5.713 | 5.820 | 5.713 | 5.804 | 1,162,108 | +0.06(+1.09%) |
Sep 22, 2006 | 5.839 | 5.880 | 5.707 | 5.741 | 845,208 | -0.13(-2.23%) |
Sep 21, 2006 | 5.840 | 5.934 | 5.791 | 5.872 | 1,373,424 | +0.02(+0.41%) |
Sep 20, 2006 | 5.826 | 5.879 | 5.795 | 5.849 | 938,864 | +0.03(+0.56%) |
Sep 19, 2006 | 5.753 | 5.827 | 5.662 | 5.816 | 1,720,928 | +0.02(+0.28%) |
Sep 18, 2006 | 5.968 | 5.971 | 5.772 | 5.800 | 1,548,312 | -0.17(-2.87%) |
Sep 15, 2006 | 6.044 | 6.053 | 5.950 | 5.971 | 902,696 | -0.05(-0.89%) |
Sep 14, 2006 | 6.021 | 6.095 | 5.955 | 6.025 | 1,696,528 | -0.04(-0.72%) |
Sep 13, 2006 | 6.000 | 6.112 | 6.000 | 6.069 | 706,496 | +0.03(+0.50%) |
Sep 12, 2006 | 5.984 | 6.082 | 5.909 | 6.039 | 1,637,712 | +0.06(+0.98%) |
Sep 11, 2006 | 5.999 | 6.144 | 5.914 | 5.980 | 1,251,180 | -0.03(-0.52%) |
Sep 08, 2006 | 6.051 | 6.121 | 5.975 | 6.011 | 872,000 | -0.01(-0.25%) |
Sep 07, 2006 | 6.013 | 6.199 | 5.964 | 6.026 | 953,200 | +0.00(+0.00%) |
Sep 06, 2006 | 6.116 | 6.116 | 5.975 | 6.026 | 2,024,116 | -0.12(-2.01%) |
Sep 05, 2006 | 6.128 | 6.231 | 6.048 | 6.150 | 1,208,648 | +0.04(+0.65%) |