Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6.429 | 6.770 | 6.312 | 6.690 | 15,656,507 | +0.20(+3.03%) |
Nov 29, 2006 | 6.403 | 6.571 | 6.403 | 6.493 | 6,224,006 | +0.13(+2.00%) |
Nov 28, 2006 | 6.344 | 6.420 | 6.292 | 6.366 | 7,801,916 | -0.02(-0.24%) |
Nov 27, 2006 | 6.457 | 6.493 | 6.364 | 6.381 | 4,993,784 | -0.10(-1.50%) |
Nov 24, 2006 | 6.547 | 6.569 | 6.461 | 6.478 | 1,256,721 | -0.10(-1.45%) |
Nov 22, 2006 | 6.612 | 6.643 | 6.506 | 6.573 | 3,439,870 | -0.01(-0.16%) |
Nov 21, 2006 | 6.530 | 6.671 | 6.509 | 6.584 | 4,578,535 | +0.03(+0.46%) |
Nov 20, 2006 | 6.524 | 6.614 | 6.511 | 6.554 | 4,960,086 | -0.02(-0.30%) |
Nov 17, 2006 | 6.679 | 6.707 | 6.522 | 6.573 | 7,587,954 | -0.12(-1.74%) |
Nov 16, 2006 | 6.772 | 6.811 | 6.599 | 6.690 | 6,513,399 | -0.04(-0.64%) |
Nov 15, 2006 | 6.586 | 6.874 | 6.560 | 6.733 | 13,620,208 | +0.18(+2.81%) |
Nov 14, 2006 | 6.705 | 6.783 | 6.398 | 6.550 | 14,768,065 | -0.19(-2.79%) |
Nov 13, 2006 | 6.783 | 6.787 | 6.673 | 6.738 | 7,554,876 | -0.05(-0.67%) |
Nov 10, 2006 | 6.718 | 6.820 | 6.664 | 6.783 | 4,584,072 | +0.08(+1.23%) |
Nov 09, 2006 | 6.645 | 6.746 | 6.636 | 6.701 | 3,062,986 | -0.08(-1.15%) |
Nov 08, 2006 | 6.677 | 6.811 | 6.599 | 6.779 | 4,571,720 | +0.05(+0.67%) |
Nov 07, 2006 | 6.725 | 6.768 | 6.669 | 6.733 | 6,252,087 | -0.03(-0.38%) |
Nov 06, 2006 | 6.656 | 6.837 | 6.647 | 6.759 | 8,690,802 | +0.11(+1.62%) |
Nov 03, 2006 | 6.636 | 6.679 | 6.470 | 6.651 | 8,733,183 | +0.06(+0.85%) |
Nov 02, 2006 | 6.193 | 6.684 | 6.182 | 6.595 | 16,255,445 | +0.42(+6.83%) |
Nov 01, 2006 | 6.411 | 6.435 | 6.174 | 6.174 | 7,636,149 | -0.19(-2.96%) |
Oct 31, 2006 | 6.498 | 6.515 | 6.351 | 6.362 | 5,336,374 | -0.13(-2.06%) |
Oct 30, 2006 | 6.416 | 6.502 | 6.359 | 6.496 | 4,278,515 | +0.09(+1.38%) |
Oct 27, 2006 | 6.515 | 6.526 | 6.398 | 6.407 | 4,476,864 | -0.15(-2.31%) |
Oct 26, 2006 | 6.431 | 6.619 | 6.375 | 6.558 | 5,727,497 | +0.12(+1.81%) |
Oct 25, 2006 | 6.470 | 6.584 | 6.379 | 6.442 | 6,125,426 | -0.06(-0.90%) |
Oct 24, 2006 | 6.619 | 6.649 | 6.476 | 6.500 | 4,703,341 | -0.15(-2.31%) |
Oct 23, 2006 | 6.403 | 6.653 | 6.383 | 6.653 | 5,391,555 | +0.22(+3.39%) |
Oct 20, 2006 | 6.472 | 6.489 | 6.377 | 6.435 | 6,834,361 | -0.00(-0.07%) |
Oct 19, 2006 | 6.470 | 6.539 | 6.398 | 6.439 | 4,740,572 | -0.06(-0.93%) |
Oct 18, 2006 | 6.580 | 6.636 | 6.487 | 6.500 | 7,751,037 | -0.03(-0.46%) |
Oct 17, 2006 | 6.565 | 6.621 | 6.467 | 6.530 | 6,709,259 | -0.09(-1.34%) |
Oct 16, 2006 | 6.697 | 6.701 | 6.573 | 6.619 | 7,375,749 | +0.06(+0.86%) |
Oct 13, 2006 | 6.578 | 6.701 | 6.524 | 6.563 | 7,245,243 | -0.06(-0.91%) |
Oct 12, 2006 | 6.323 | 6.632 | 6.323 | 6.623 | 11,143,919 | +0.31(+4.86%) |
Oct 11, 2006 | 6.310 | 6.381 | 6.277 | 6.316 | 4,776,005 | -0.04(-0.61%) |
Oct 10, 2006 | 6.279 | 6.366 | 6.269 | 6.355 | 5,360,805 | +0.13(+2.08%) |
Oct 09, 2006 | 6.161 | 6.260 | 6.091 | 6.225 | 3,991,925 | +0.06(+0.98%) |
Oct 06, 2006 | 6.219 | 6.232 | 6.081 | 6.165 | 10,366,922 | -0.08(-1.25%) |
Oct 05, 2006 | 5.912 | 6.357 | 5.912 | 6.243 | 20,386,162 | +0.42(+7.16%) |
Oct 04, 2006 | 5.650 | 5.834 | 5.622 | 5.825 | 6,540,448 | +0.15(+2.67%) |
Oct 03, 2006 | 5.564 | 5.709 | 5.516 | 5.674 | 6,890,519 | +0.11(+1.94%) |
Oct 02, 2006 | 5.519 | 5.722 | 5.410 | 5.566 | 9,733,339 | +0.07(+1.34%) |
Sep 29, 2006 | 5.573 | 5.592 | 5.467 | 5.493 | 8,665,705 | -0.09(-1.55%) |
Sep 28, 2006 | 5.527 | 5.581 | 5.458 | 5.579 | 4,202,238 | +0.07(+1.26%) |
Sep 27, 2006 | 5.616 | 5.663 | 5.477 | 5.510 | 6,541,101 | -0.11(-1.92%) |
Sep 26, 2006 | 5.564 | 5.640 | 5.564 | 5.618 | 5,648,657 | +0.03(+0.50%) |
Sep 25, 2006 | 5.542 | 5.614 | 5.471 | 5.590 | 6,110,118 | +0.08(+1.41%) |
Sep 22, 2006 | 5.538 | 5.560 | 5.445 | 5.512 | 3,323,687 | -0.00(-0.08%) |
Sep 21, 2006 | 5.637 | 5.655 | 5.516 | 5.516 | 3,823,272 | -0.10(-1.81%) |
Sep 20, 2006 | 5.551 | 5.644 | 5.551 | 5.618 | 5,075,927 | +0.10(+1.76%) |
Sep 19, 2006 | 5.614 | 5.653 | 5.480 | 5.521 | 5,729,315 | -0.10(-1.77%) |
Sep 18, 2006 | 5.614 | 5.644 | 5.549 | 5.620 | 5,185,550 | +0.01(+0.15%) |
Sep 15, 2006 | 5.657 | 5.737 | 5.596 | 5.612 | 14,185,976 | +0.02(+0.27%) |
Sep 14, 2006 | 5.389 | 5.596 | 5.378 | 5.596 | 6,323,590 | +0.17(+3.11%) |
Sep 13, 2006 | 5.333 | 5.497 | 5.318 | 5.428 | 6,629,582 | -0.13(-2.33%) |
Sep 12, 2006 | 5.449 | 5.596 | 5.428 | 5.557 | 5,590,237 | +0.09(+1.58%) |
Sep 11, 2006 | 5.318 | 5.547 | 5.309 | 5.471 | 5,594,956 | +0.07(+1.36%) |
Sep 08, 2006 | 5.270 | 5.434 | 5.207 | 5.397 | 4,084,922 | +0.17(+3.18%) |
Sep 07, 2006 | 5.238 | 5.296 | 5.199 | 5.231 | 3,421,087 | -0.04(-0.78%) |
Sep 06, 2006 | 5.272 | 5.309 | 5.231 | 5.272 | 3,851,996 | -0.05(-1.01%) |
Sep 05, 2006 | 5.361 | 5.389 | 5.274 | 5.326 | 5,555,124 | -0.06(-1.08%) |