Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.701 | 5.703 | 5.528 | 5.656 | 30,180,712 | -0.02(-0.40%) |
Nov 29, 2006 | 5.662 | 5.755 | 5.662 | 5.679 | 19,686,572 | +0.03(+0.47%) |
Nov 28, 2006 | 5.631 | 5.726 | 5.623 | 5.652 | 28,333,110 | +0.02(+0.37%) |
Nov 27, 2006 | 5.790 | 5.829 | 5.631 | 5.631 | 23,828,766 | -0.19(-3.19%) |
Nov 24, 2006 | 5.775 | 5.837 | 5.771 | 5.817 | 5,526,319 | -0.01(-0.21%) |
Nov 22, 2006 | 5.889 | 5.922 | 5.808 | 5.829 | 16,471,814 | -0.04(-0.67%) |
Nov 21, 2006 | 5.965 | 5.982 | 5.858 | 5.868 | 20,115,142 | -0.08(-1.35%) |
Nov 20, 2006 | 6.033 | 6.123 | 5.949 | 5.949 | 14,379,870 | -0.08(-1.37%) |
Nov 17, 2006 | 6.136 | 6.139 | 6.031 | 6.031 | 17,208,722 | -0.12(-1.88%) |
Nov 16, 2006 | 6.139 | 6.151 | 6.081 | 6.147 | 11,934,987 | +0.00(+0.03%) |
Nov 15, 2006 | 5.941 | 6.155 | 5.930 | 6.145 | 25,333,122 | +0.26(+4.45%) |
Nov 14, 2006 | 5.858 | 5.949 | 5.796 | 5.883 | 24,843,468 | +0.02(+0.35%) |
Nov 13, 2006 | 5.928 | 5.961 | 5.829 | 5.862 | 12,429,975 | -0.04(-0.73%) |
Nov 10, 2006 | 5.945 | 5.961 | 5.883 | 5.905 | 15,158,471 | -0.02(-0.42%) |
Nov 09, 2006 | 6.035 | 6.056 | 5.924 | 5.930 | 19,044,202 | -0.11(-1.88%) |
Nov 08, 2006 | 6.073 | 6.106 | 6.017 | 6.044 | 11,715,854 | -0.03(-0.48%) |
Nov 07, 2006 | 6.011 | 6.103 | 5.984 | 6.073 | 13,923,182 | +0.05(+0.79%) |
Nov 06, 2006 | 5.875 | 6.033 | 5.858 | 6.025 | 19,912,976 | +0.15(+2.56%) |
Nov 03, 2006 | 5.872 | 5.924 | 5.792 | 5.875 | 19,691,904 | +0.03(+0.56%) |
Nov 02, 2006 | 5.821 | 5.899 | 5.734 | 5.841 | 20,365,302 | +0.02(+0.35%) |
Nov 01, 2006 | 5.982 | 5.986 | 5.813 | 5.821 | 9,390,233 | -0.15(-2.52%) |
Oct 31, 2006 | 5.951 | 6.031 | 5.947 | 5.971 | 12,667,046 | +0.00(+0.00%) |
Oct 30, 2006 | 5.947 | 6.025 | 5.907 | 5.971 | 8,844,340 | +0.03(+0.45%) |
Oct 27, 2006 | 6.011 | 6.031 | 5.941 | 5.945 | 8,251,905 | -0.09(-1.50%) |
Oct 26, 2006 | 6.002 | 6.044 | 5.945 | 6.035 | 10,183,863 | +0.04(+0.58%) |
Oct 25, 2006 | 6.097 | 6.108 | 5.951 | 6.000 | 17,838,002 | -0.10(-1.59%) |
Oct 24, 2006 | 6.013 | 6.134 | 6.000 | 6.097 | 24,358,660 | +0.03(+0.44%) |
Oct 23, 2006 | 5.982 | 6.120 | 5.969 | 6.070 | 15,750,421 | +0.04(+0.62%) |
Oct 20, 2006 | 6.075 | 6.077 | 6.000 | 6.033 | 14,673,179 | +0.02(+0.41%) |
Oct 19, 2006 | 6.013 | 6.095 | 5.992 | 6.009 | 13,784,527 | -0.04(-0.61%) |
Oct 18, 2006 | 5.982 | 6.064 | 5.978 | 6.046 | 15,168,652 | +0.07(+1.17%) |
Oct 17, 2006 | 5.982 | 5.994 | 5.932 | 5.976 | 11,366,308 | -0.01(-0.10%) |
Oct 16, 2006 | 6.017 | 6.019 | 5.967 | 5.982 | 11,112,754 | -0.01(-0.14%) |
Oct 13, 2006 | 5.982 | 5.994 | 5.951 | 5.990 | 12,533,724 | +0.01(+0.14%) |
Oct 12, 2006 | 6.002 | 6.007 | 5.949 | 5.982 | 20,223,254 | +0.02(+0.28%) |
Oct 11, 2006 | 6.009 | 6.025 | 5.963 | 5.965 | 20,050,176 | -0.04(-0.72%) |
Oct 10, 2006 | 5.941 | 6.025 | 5.941 | 6.009 | 14,451,137 | +0.01(+0.14%) |
Oct 09, 2006 | 5.982 | 6.000 | 5.926 | 6.000 | 11,363,399 | +0.00(+0.07%) |
Oct 06, 2006 | 5.897 | 6.035 | 5.834 | 5.996 | 26,378,368 | +0.05(+0.90%) |
Oct 05, 2006 | 6.033 | 6.044 | 5.860 | 5.943 | 41,135,904 | +0.10(+1.73%) |
Oct 04, 2006 | 5.815 | 5.850 | 5.780 | 5.841 | 27,048,370 | +0.03(+0.46%) |
Oct 03, 2006 | 5.868 | 5.879 | 5.806 | 5.815 | 18,711,624 | -0.03(-0.46%) |
Oct 02, 2006 | 5.782 | 5.860 | 5.738 | 5.841 | 19,329,754 | +0.06(+1.03%) |
Sep 29, 2006 | 5.903 | 5.905 | 5.780 | 5.782 | 17,767,220 | -0.12(-2.10%) |
Sep 28, 2006 | 5.899 | 5.922 | 5.839 | 5.905 | 17,035,160 | +0.03(+0.56%) |
Sep 27, 2006 | 5.910 | 5.953 | 5.848 | 5.872 | 14,981,031 | -0.06(-1.08%) |
Sep 26, 2006 | 5.854 | 5.976 | 5.844 | 5.936 | 30,096,354 | +0.10(+1.70%) |
Sep 25, 2006 | 5.862 | 5.879 | 5.778 | 5.837 | 20,882,592 | +0.08(+1.40%) |
Sep 22, 2006 | 5.703 | 5.769 | 5.664 | 5.757 | 13,062,164 | +0.00(+0.04%) |
Sep 21, 2006 | 5.792 | 5.841 | 5.695 | 5.755 | 32,104,912 | -0.07(-1.27%) |
Sep 20, 2006 | 5.870 | 5.881 | 5.827 | 5.829 | 23,902,456 | -0.06(-0.98%) |
Sep 19, 2006 | 5.757 | 5.887 | 5.757 | 5.887 | 29,084,076 | +0.18(+3.18%) |
Sep 18, 2006 | 5.736 | 5.771 | 5.697 | 5.705 | 12,303,441 | -0.08(-1.43%) |
Sep 15, 2006 | 5.796 | 5.825 | 5.738 | 5.788 | 20,603,826 | +0.01(+0.25%) |
Sep 14, 2006 | 5.734 | 5.813 | 5.685 | 5.773 | 18,155,066 | +0.01(+0.14%) |
Sep 13, 2006 | 5.751 | 5.800 | 5.693 | 5.765 | 29,473,862 | +0.04(+0.61%) |
Sep 12, 2006 | 5.646 | 5.753 | 5.633 | 5.730 | 31,696,218 | +0.11(+1.91%) |
Sep 11, 2006 | 5.518 | 5.664 | 5.516 | 5.623 | 17,222,780 | +0.07(+1.19%) |
Sep 08, 2006 | 5.487 | 5.559 | 5.476 | 5.557 | 13,038,408 | +0.02(+0.34%) |
Sep 07, 2006 | 5.549 | 5.580 | 5.526 | 5.538 | 12,213,751 | -0.03(-0.56%) |
Sep 06, 2006 | 5.565 | 5.571 | 5.505 | 5.569 | 13,331,717 | +0.00(+0.07%) |
Sep 05, 2006 | 5.532 | 5.569 | 5.514 | 5.565 | 10,580,435 | +0.03(+0.60%) |