Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 7.118 | 7.224 | 7.106 | 7.161 | 157,162 | +0.07(+1.03%) |
Nov 29, 2006 | 7.096 | 7.121 | 7.058 | 7.088 | 179,726 | +0.03(+0.43%) |
Nov 28, 2006 | 7.053 | 7.192 | 7.030 | 7.058 | 201,104 | +0.03(+0.43%) |
Nov 27, 2006 | 7.136 | 7.141 | 7.017 | 7.027 | 240,295 | -0.05(-0.64%) |
Nov 24, 2006 | 6.924 | 7.073 | 6.883 | 7.073 | 79,570 | +0.12(+1.78%) |
Nov 22, 2006 | 6.921 | 6.952 | 6.896 | 6.949 | 195,165 | +0.05(+0.77%) |
Nov 21, 2006 | 6.901 | 6.921 | 6.848 | 6.896 | 176,559 | +0.05(+0.66%) |
Nov 20, 2006 | 6.883 | 6.904 | 6.846 | 6.851 | 226,044 | -0.00(-0.04%) |
Nov 17, 2006 | 6.800 | 6.853 | 6.800 | 6.853 | 143,702 | +0.05(+0.78%) |
Nov 16, 2006 | 6.846 | 6.871 | 6.772 | 6.800 | 256,526 | +0.01(+0.07%) |
Nov 15, 2006 | 6.803 | 6.833 | 6.770 | 6.795 | 176,164 | +0.00(+0.00%) |
Nov 14, 2006 | 6.820 | 6.846 | 6.762 | 6.795 | 328,575 | -0.05(-0.74%) |
Nov 13, 2006 | 6.964 | 6.964 | 6.823 | 6.846 | 296,113 | -0.21(-3.01%) |
Nov 10, 2006 | 7.111 | 7.111 | 7.048 | 7.058 | 100,156 | -0.02(-0.25%) |
Nov 09, 2006 | 7.169 | 7.176 | 7.073 | 7.075 | 212,980 | -0.04(-0.60%) |
Nov 08, 2006 | 7.070 | 7.199 | 7.068 | 7.118 | 176,955 | +0.05(+0.71%) |
Nov 07, 2006 | 7.171 | 7.187 | 7.053 | 7.068 | 174,580 | -0.07(-0.92%) |
Nov 06, 2006 | 7.116 | 7.161 | 7.063 | 7.134 | 126,679 | +0.12(+1.69%) |
Nov 03, 2006 | 7.007 | 7.121 | 6.947 | 7.015 | 179,726 | +0.05(+0.65%) |
Nov 02, 2006 | 7.015 | 7.050 | 6.949 | 6.969 | 222,481 | -0.00(-0.04%) |
Nov 01, 2006 | 7.025 | 7.068 | 6.962 | 6.972 | 192,394 | -0.00(-0.04%) |
Oct 31, 2006 | 7.038 | 7.053 | 6.924 | 6.974 | 200,708 | -0.03(-0.36%) |
Oct 30, 2006 | 7.096 | 7.098 | 6.985 | 7.000 | 161,912 | -0.03(-0.47%) |
Oct 27, 2006 | 7.118 | 7.146 | 7.027 | 7.033 | 262,464 | -0.01(-0.14%) |
Oct 26, 2006 | 7.045 | 7.073 | 6.967 | 7.043 | 245,837 | +0.06(+0.87%) |
Oct 25, 2006 | 6.992 | 7.048 | 6.939 | 6.982 | 233,565 | +0.02(+0.22%) |
Oct 24, 2006 | 6.972 | 6.989 | 6.916 | 6.967 | 259,693 | +0.02(+0.29%) |
Oct 23, 2006 | 6.866 | 7.017 | 6.866 | 6.947 | 238,316 | +0.11(+1.55%) |
Oct 20, 2006 | 6.858 | 6.916 | 6.841 | 6.841 | 196,353 | +0.00(+0.04%) |
Oct 19, 2006 | 6.876 | 6.921 | 6.833 | 6.838 | 157,953 | -0.06(-0.84%) |
Oct 18, 2006 | 6.896 | 7.427 | 6.858 | 6.896 | 465,152 | +0.02(+0.29%) |
Oct 17, 2006 | 6.959 | 6.969 | 6.858 | 6.876 | 302,447 | -0.03(-0.48%) |
Oct 16, 2006 | 6.899 | 6.942 | 6.829 | 6.909 | 201,895 | +0.10(+1.41%) |
Oct 13, 2006 | 6.770 | 6.825 | 6.709 | 6.813 | 97,780 | +0.11(+1.58%) |
Oct 12, 2006 | 6.770 | 6.833 | 6.694 | 6.707 | 180,914 | +0.00(+0.00%) |
Oct 11, 2006 | 6.752 | 6.752 | 6.707 | 6.707 | 113,220 | -0.02(-0.30%) |
Oct 10, 2006 | 6.780 | 6.788 | 6.707 | 6.727 | 121,533 | -0.00(-0.04%) |
Oct 09, 2006 | 6.772 | 6.777 | 6.699 | 6.729 | 139,743 | -0.01(-0.07%) |
Oct 06, 2006 | 6.777 | 6.790 | 6.717 | 6.734 | 140,535 | -0.04(-0.60%) |
Oct 05, 2006 | 6.878 | 6.881 | 6.747 | 6.775 | 225,252 | -0.04(-0.59%) |
Oct 04, 2006 | 6.745 | 6.881 | 6.745 | 6.815 | 159,141 | +0.10(+1.43%) |
Oct 03, 2006 | 6.702 | 6.921 | 6.671 | 6.719 | 201,895 | +0.05(+0.72%) |
Oct 02, 2006 | 6.694 | 6.694 | 6.654 | 6.671 | 108,865 | +0.01(+0.19%) |
Sep 29, 2006 | 6.656 | 6.714 | 6.641 | 6.659 | 93,822 | +0.05(+0.80%) |
Sep 28, 2006 | 6.631 | 6.649 | 6.593 | 6.606 | 192,394 | +0.03(+0.38%) |
Sep 27, 2006 | 6.621 | 6.626 | 6.575 | 6.580 | 240,295 | +0.02(+0.35%) |
Sep 26, 2006 | 6.618 | 6.623 | 6.532 | 6.558 | 226,440 | -0.03(-0.50%) |
Sep 25, 2006 | 6.593 | 6.631 | 6.558 | 6.590 | 148,452 | -0.00(-0.04%) |
Sep 22, 2006 | 6.631 | 6.631 | 6.563 | 6.593 | 192,394 | -0.01(-0.19%) |
Sep 21, 2006 | 6.608 | 6.644 | 6.580 | 6.606 | 185,664 | +0.02(+0.35%) |
Sep 20, 2006 | 6.679 | 6.694 | 6.583 | 6.583 | 201,499 | -0.03(-0.50%) |
Sep 19, 2006 | 6.613 | 6.641 | 6.568 | 6.616 | 155,974 | +0.05(+0.81%) |
Sep 18, 2006 | 6.570 | 6.631 | 6.545 | 6.563 | 250,588 | +0.01(+0.15%) |
Sep 15, 2006 | 6.573 | 6.575 | 6.530 | 6.553 | 125,887 | +0.03(+0.46%) |
Sep 14, 2006 | 6.590 | 6.598 | 6.510 | 6.522 | 183,685 | -0.04(-0.62%) |
Sep 13, 2006 | 6.598 | 6.626 | 6.563 | 6.563 | 188,436 | -0.02(-0.27%) |
Sep 12, 2006 | 6.646 | 6.654 | 6.568 | 6.580 | 193,978 | -0.02(-0.23%) |
Sep 11, 2006 | 6.631 | 6.679 | 6.596 | 6.596 | 281,070 | -0.02(-0.27%) |
Sep 08, 2006 | 6.585 | 6.616 | 6.555 | 6.613 | 141,722 | +0.07(+1.00%) |
Sep 07, 2006 | 6.590 | 6.601 | 6.542 | 6.548 | 150,036 | -0.05(-0.69%) |
Sep 06, 2006 | 6.757 | 6.757 | 6.578 | 6.593 | 270,777 | -0.15(-2.17%) |
Sep 05, 2006 | 6.866 | 6.866 | 6.740 | 6.740 | 231,190 | -0.06(-0.93%) |