Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 7.050 | 7.085 | 7.047 | 7.075 | 98,301 | +0.03(+0.46%) |
Nov 29, 2006 | 6.960 | 7.072 | 6.931 | 7.043 | 86,130 | +0.08(+1.10%) |
Nov 28, 2006 | 6.931 | 7.037 | 6.931 | 6.966 | 111,408 | +0.02(+0.23%) |
Nov 27, 2006 | 6.867 | 6.950 | 6.861 | 6.950 | 94,868 | +0.09(+1.26%) |
Nov 24, 2006 | 6.816 | 6.870 | 6.816 | 6.864 | 56,484 | +0.04(+0.61%) |
Nov 22, 2006 | 6.752 | 6.822 | 6.752 | 6.822 | 107,663 | +0.07(+1.09%) |
Nov 21, 2006 | 6.739 | 6.793 | 6.739 | 6.749 | 130,444 | +0.01(+0.14%) |
Nov 20, 2006 | 6.758 | 6.793 | 6.739 | 6.739 | 84,882 | -0.05(-0.76%) |
Nov 17, 2006 | 6.813 | 6.835 | 6.790 | 6.790 | 66,158 | -0.01(-0.14%) |
Nov 16, 2006 | 6.800 | 6.835 | 6.787 | 6.800 | 53,363 | +0.00(+0.05%) |
Nov 15, 2006 | 6.790 | 6.822 | 6.771 | 6.797 | 67,406 | +0.02(+0.24%) |
Nov 14, 2006 | 6.784 | 6.784 | 6.742 | 6.781 | 92,996 | +0.05(+0.81%) |
Nov 13, 2006 | 6.742 | 6.790 | 6.726 | 6.726 | 74,272 | -0.03(-0.38%) |
Nov 10, 2006 | 6.761 | 6.765 | 6.739 | 6.752 | 39,320 | +0.01(+0.19%) |
Nov 09, 2006 | 6.771 | 6.777 | 6.739 | 6.739 | 37,136 | -0.01(-0.10%) |
Nov 08, 2006 | 6.745 | 6.771 | 6.739 | 6.745 | 44,625 | +0.03(+0.48%) |
Nov 07, 2006 | 6.745 | 6.745 | 6.691 | 6.713 | 55,860 | +0.02(+0.34%) |
Nov 06, 2006 | 6.675 | 6.707 | 6.663 | 6.691 | 56,796 | +0.05(+0.82%) |
Nov 03, 2006 | 6.710 | 6.710 | 6.633 | 6.636 | 63,661 | -0.05(-0.72%) |
Nov 02, 2006 | 6.822 | 6.822 | 6.678 | 6.684 | 85,506 | -0.09(-1.32%) |
Nov 01, 2006 | 6.745 | 6.784 | 6.742 | 6.774 | 83,946 | +0.06(+0.86%) |
Oct 31, 2006 | 6.761 | 6.761 | 6.716 | 6.716 | 81,449 | -0.01(-0.19%) |
Oct 30, 2006 | 6.787 | 6.787 | 6.716 | 6.729 | 50,555 | -0.01(-0.19%) |
Oct 27, 2006 | 6.758 | 6.784 | 6.742 | 6.742 | 52,115 | -0.00(-0.05%) |
Oct 26, 2006 | 6.732 | 6.790 | 6.732 | 6.745 | 95,804 | +0.02(+0.29%) |
Oct 25, 2006 | 6.697 | 6.745 | 6.691 | 6.726 | 68,030 | +0.03(+0.43%) |
Oct 24, 2006 | 6.665 | 6.713 | 6.665 | 6.697 | 90,187 | +0.04(+0.58%) |
Oct 23, 2006 | 6.640 | 6.707 | 6.633 | 6.659 | 115,777 | +0.03(+0.48%) |
Oct 20, 2006 | 6.627 | 6.713 | 6.611 | 6.627 | 68,967 | -0.04(-0.67%) |
Oct 19, 2006 | 6.659 | 6.729 | 6.595 | 6.672 | 139,182 | +0.03(+0.39%) |
Oct 18, 2006 | 6.643 | 6.672 | 6.636 | 6.646 | 58,356 | +0.02(+0.24%) |
Oct 17, 2006 | 6.646 | 6.672 | 6.624 | 6.630 | 53,675 | -0.01(-0.14%) |
Oct 16, 2006 | 6.620 | 6.646 | 6.617 | 6.640 | 53,051 | +0.03(+0.48%) |
Oct 13, 2006 | 6.678 | 6.678 | 6.588 | 6.608 | 89,563 | -0.00(-0.05%) |
Oct 12, 2006 | 6.604 | 6.627 | 6.569 | 6.611 | 90,187 | +0.04(+0.54%) |
Oct 11, 2006 | 6.604 | 6.604 | 6.572 | 6.575 | 55,860 | -0.02(-0.29%) |
Oct 10, 2006 | 6.630 | 6.630 | 6.572 | 6.595 | 68,342 | +0.01(+0.10%) |
Oct 09, 2006 | 6.630 | 6.630 | 6.569 | 6.588 | 49,930 | +0.00(+0.05%) |
Oct 06, 2006 | 6.608 | 6.614 | 6.572 | 6.585 | 55,548 | +0.01(+0.10%) |
Oct 05, 2006 | 6.608 | 6.620 | 6.575 | 6.579 | 43,689 | -0.01(-0.10%) |
Oct 04, 2006 | 6.595 | 6.601 | 6.534 | 6.585 | 109,223 | +0.02(+0.34%) |
Oct 03, 2006 | 6.505 | 6.569 | 6.499 | 6.563 | 161,963 | +0.06(+0.89%) |
Oct 02, 2006 | 6.508 | 6.518 | 6.486 | 6.505 | 132,628 | +0.03(+0.45%) |
Sep 29, 2006 | 6.499 | 6.505 | 6.476 | 6.476 | 95,180 | +0.01(+0.10%) |
Sep 28, 2006 | 6.489 | 6.489 | 6.460 | 6.470 | 140,742 | -0.00(-0.05%) |
Sep 27, 2006 | 6.531 | 6.531 | 6.457 | 6.473 | 173,197 | +0.01(+0.10%) |
Sep 26, 2006 | 6.515 | 6.515 | 6.467 | 6.467 | 111,096 | -0.01(-0.20%) |
Sep 25, 2006 | 6.537 | 6.723 | 6.467 | 6.479 | 127,011 | -0.03(-0.49%) |
Sep 22, 2006 | 6.553 | 6.563 | 6.495 | 6.511 | 58,356 | -0.04(-0.59%) |
Sep 21, 2006 | 6.527 | 6.569 | 6.527 | 6.550 | 69,279 | +0.03(+0.44%) |
Sep 20, 2006 | 6.617 | 6.617 | 6.518 | 6.521 | 64,286 | -0.06(-0.88%) |
Sep 19, 2006 | 6.553 | 6.601 | 6.553 | 6.579 | 45,874 | +0.03(+0.39%) |
Sep 18, 2006 | 6.598 | 6.636 | 6.521 | 6.553 | 64,910 | -0.05(-0.73%) |
Sep 15, 2006 | 6.640 | 6.640 | 6.601 | 6.601 | 55,860 | +0.01(+0.15%) |
Sep 14, 2006 | 6.608 | 6.611 | 6.575 | 6.592 | 83,946 | +0.02(+0.24%) |
Sep 13, 2006 | 6.595 | 6.595 | 6.575 | 6.575 | 70,839 | +0.02(+0.24%) |
Sep 12, 2006 | 6.572 | 6.572 | 6.537 | 6.559 | 77,392 | +0.02(+0.34%) |
Sep 11, 2006 | 6.585 | 6.585 | 6.505 | 6.537 | 97,989 | +0.00(+0.00%) |
Sep 08, 2006 | 6.547 | 6.550 | 6.521 | 6.537 | 44,625 | +0.02(+0.25%) |
Sep 07, 2006 | 6.543 | 6.543 | 6.479 | 6.521 | 73,648 | +0.02(+0.25%) |
Sep 06, 2006 | 6.611 | 6.611 | 6.505 | 6.505 | 60,229 | -0.08(-1.22%) |
Sep 05, 2006 | 6.649 | 6.649 | 6.585 | 6.585 | 67,718 | +0.02(+0.24%) |