Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6.173 | 6.435 | 6.173 | 6.367 | 11,153 | +0.20(+3.30%) |
Nov 29, 2006 | 6.134 | 6.173 | 5.941 | 6.163 | 14,548 | +0.10(+1.60%) |
Nov 28, 2006 | 6.033 | 6.067 | 5.994 | 6.067 | 20,773 | +0.06(+0.97%) |
Nov 27, 2006 | 5.926 | 6.076 | 5.926 | 6.009 | 49,515 | -0.02(-0.40%) |
Nov 24, 2006 | 6.057 | 6.057 | 6.028 | 6.033 | 15,283 | -0.04(-0.64%) |
Nov 22, 2006 | 6.067 | 6.101 | 6.062 | 6.072 | 34,144 | -0.00(-0.00%) |
Nov 21, 2006 | 6.076 | 6.076 | 6.072 | 6.072 | 36,175 | -0.03(-0.47%) |
Nov 20, 2006 | 6.072 | 6.134 | 6.042 | 6.101 | 36,350 | +0.01(+0.24%) |
Nov 17, 2006 | 6.101 | 6.101 | 6.076 | 6.086 | 33,182 | -0.04(-0.69%) |
Nov 16, 2006 | 6.110 | 6.128 | 6.052 | 6.128 | 104,727 | +0.01(+0.22%) |
Nov 15, 2006 | 6.110 | 6.125 | 5.984 | 6.115 | 81,126 | +0.14(+2.35%) |
Nov 14, 2006 | 6.057 | 6.057 | 5.883 | 5.975 | 105,454 | -0.09(-1.44%) |
Nov 13, 2006 | 5.955 | 6.168 | 5.931 | 6.062 | 97,463 | +0.02(+0.32%) |
Nov 10, 2006 | 6.275 | 6.275 | 5.980 | 6.042 | 256,215 | -0.44(-6.80%) |
Nov 09, 2006 | 6.473 | 6.498 | 6.464 | 6.483 | 21,860 | -0.02(-0.30%) |
Nov 08, 2006 | 6.483 | 6.512 | 6.464 | 6.502 | 6,795 | +0.00(+0.07%) |
Nov 07, 2006 | 6.464 | 6.498 | 6.430 | 6.498 | 7,641 | +0.02(+0.30%) |
Nov 06, 2006 | 6.473 | 6.643 | 6.367 | 6.478 | 75,894 | -0.08(-1.18%) |
Nov 03, 2006 | 6.604 | 6.701 | 6.536 | 6.556 | 17,634 | -0.11(-1.60%) |
Nov 02, 2006 | 6.648 | 6.686 | 6.541 | 6.662 | 16,205 | +0.01(+0.15%) |
Nov 01, 2006 | 6.759 | 6.769 | 6.633 | 6.653 | 30,051 | -0.11(-1.58%) |
Oct 31, 2006 | 6.609 | 6.774 | 6.430 | 6.759 | 32,284 | +0.15(+2.27%) |
Oct 30, 2006 | 6.754 | 6.754 | 6.570 | 6.609 | 35,415 | -0.15(-2.29%) |
Oct 27, 2006 | 6.740 | 6.778 | 6.730 | 6.764 | 13,065 | -0.02(-0.29%) |
Oct 26, 2006 | 6.803 | 6.812 | 6.783 | 6.783 | 9,552 | -0.02(-0.28%) |
Oct 25, 2006 | 6.904 | 6.904 | 6.783 | 6.803 | 25,197 | -0.10(-1.40%) |
Oct 24, 2006 | 6.904 | 6.909 | 6.851 | 6.899 | 95,809 | +0.04(+0.64%) |
Oct 23, 2006 | 6.924 | 6.924 | 6.827 | 6.856 | 38,139 | -0.05(-0.70%) |
Oct 20, 2006 | 6.711 | 6.924 | 6.691 | 6.904 | 177,961 | +0.15(+2.15%) |
Oct 19, 2006 | 6.788 | 6.788 | 6.735 | 6.759 | 8,457 | -0.02(-0.29%) |
Oct 18, 2006 | 6.778 | 6.827 | 6.769 | 6.778 | 46,144 | -0.12(-1.69%) |
Oct 17, 2006 | 6.861 | 6.933 | 6.856 | 6.895 | 19,914 | +0.03(+0.42%) |
Oct 16, 2006 | 6.972 | 6.972 | 6.682 | 6.866 | 127,089 | -0.10(-1.46%) |
Oct 13, 2006 | 6.696 | 7.016 | 6.696 | 6.967 | 27,347 | +0.18(+2.71%) |
Oct 12, 2006 | 6.846 | 6.875 | 6.657 | 6.783 | 15,221 | +0.01(+0.21%) |
Oct 11, 2006 | 6.691 | 6.793 | 6.691 | 6.769 | 9,048 | -0.00(-0.07%) |
Oct 10, 2006 | 6.730 | 6.817 | 6.720 | 6.774 | 61,693 | -0.01(-0.21%) |
Oct 09, 2006 | 6.759 | 6.798 | 6.754 | 6.788 | 11,979 | +0.03(+0.50%) |
Oct 06, 2006 | 6.778 | 6.803 | 6.754 | 6.754 | 20,385 | -0.02(-0.36%) |
Oct 05, 2006 | 6.590 | 6.798 | 6.565 | 6.778 | 77,414 | +0.19(+2.94%) |
Oct 04, 2006 | 6.594 | 6.764 | 6.565 | 6.585 | 52,130 | -0.21(-3.13%) |
Oct 03, 2006 | 6.643 | 6.827 | 6.643 | 6.798 | 26,527 | +0.20(+3.08%) |
Oct 02, 2006 | 6.827 | 6.827 | 6.556 | 6.594 | 16,936 | -0.16(-2.37%) |
Sep 29, 2006 | 6.778 | 6.851 | 6.754 | 6.754 | 41,375 | +0.01(+0.14%) |
Sep 28, 2006 | 6.720 | 6.846 | 6.594 | 6.745 | 36,584 | +0.01(+0.14%) |
Sep 27, 2006 | 6.778 | 6.827 | 6.725 | 6.735 | 50,746 | -0.04(-0.64%) |
Sep 26, 2006 | 6.778 | 6.812 | 6.745 | 6.778 | 6,943 | +0.00(+0.00%) |
Sep 25, 2006 | 6.679 | 6.875 | 6.657 | 6.778 | 39,837 | -0.04(-0.64%) |
Sep 22, 2006 | 6.725 | 6.827 | 6.628 | 6.822 | 33,370 | +0.04(+0.64%) |
Sep 21, 2006 | 6.832 | 6.851 | 6.778 | 6.778 | 9,727 | -0.14(-1.96%) |
Sep 20, 2006 | 6.657 | 6.933 | 6.653 | 6.914 | 65,598 | +0.26(+3.85%) |
Sep 19, 2006 | 6.653 | 6.706 | 6.638 | 6.657 | 52,869 | -0.01(-0.22%) |
Sep 18, 2006 | 6.657 | 6.696 | 6.412 | 6.672 | 23,349 | +0.08(+1.25%) |
Sep 15, 2006 | 6.352 | 6.623 | 6.352 | 6.590 | 50,104 | +0.21(+3.26%) |
Sep 14, 2006 | 6.333 | 6.614 | 6.275 | 6.381 | 186,723 | -0.29(-4.28%) |
Sep 13, 2006 | 6.527 | 6.701 | 6.478 | 6.667 | 53,373 | +0.16(+2.53%) |
Sep 12, 2006 | 6.430 | 6.561 | 6.430 | 6.502 | 15,769 | -0.02(-0.30%) |
Sep 11, 2006 | 6.643 | 6.653 | 6.435 | 6.522 | 40,275 | -0.03(-0.52%) |
Sep 08, 2006 | 6.575 | 6.633 | 6.391 | 6.556 | 17,161 | +0.10(+1.58%) |
Sep 07, 2006 | 6.439 | 6.536 | 6.425 | 6.454 | 22,099 | -0.02(-0.30%) |
Sep 06, 2006 | 6.362 | 6.483 | 6.362 | 6.473 | 18,960 | +0.11(+1.75%) |
Sep 05, 2006 | 6.536 | 6.536 | 6.299 | 6.362 | 15,277 | -0.16(-2.52%) |