Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6.711 | 6.749 | 6.680 | 6.711 | 19,948 | -0.03(-0.46%) |
Nov 29, 2006 | 6.811 | 6.880 | 6.719 | 6.742 | 54,429 | -0.12(-1.79%) |
Nov 28, 2006 | 6.895 | 6.910 | 6.795 | 6.864 | 54,815 | -0.08(-1.21%) |
Nov 27, 2006 | 7.118 | 7.164 | 6.933 | 6.949 | 33,591 | -0.18(-2.58%) |
Nov 24, 2006 | 6.765 | 7.194 | 6.765 | 7.133 | 36,281 | +0.30(+4.38%) |
Nov 22, 2006 | 6.826 | 6.987 | 6.826 | 6.834 | 49,031 | -0.07(-1.00%) |
Nov 21, 2006 | 6.788 | 6.910 | 6.749 | 6.903 | 78,405 | +0.16(+2.39%) |
Nov 20, 2006 | 6.634 | 6.757 | 6.634 | 6.742 | 36,627 | +0.12(+1.74%) |
Nov 17, 2006 | 6.634 | 6.665 | 6.627 | 6.627 | 75,275 | +0.02(+0.35%) |
Nov 16, 2006 | 6.619 | 6.749 | 6.588 | 6.604 | 38,419 | +0.04(+0.58%) |
Nov 15, 2006 | 6.021 | 6.573 | 6.021 | 6.565 | 145,758 | +0.48(+7.94%) |
Nov 14, 2006 | 6.136 | 6.136 | 6.021 | 6.082 | 115,030 | -0.02(-0.38%) |
Nov 13, 2006 | 6.289 | 6.289 | 6.059 | 6.105 | 95,425 | -0.15(-2.33%) |
Nov 10, 2006 | 5.998 | 6.251 | 5.952 | 6.251 | 139,871 | +0.35(+5.84%) |
Nov 09, 2006 | 5.929 | 5.952 | 5.844 | 5.906 | 31,422 | -0.03(-0.52%) |
Nov 08, 2006 | 5.775 | 5.952 | 5.775 | 5.936 | 47,051 | +0.12(+2.11%) |
Nov 07, 2006 | 5.760 | 5.913 | 5.760 | 5.814 | 26,471 | +0.00(+0.00%) |
Nov 06, 2006 | 5.829 | 5.837 | 5.798 | 5.814 | 42,675 | +0.01(+0.13%) |
Nov 03, 2006 | 5.829 | 5.829 | 5.729 | 5.806 | 56,041 | -0.02(-0.40%) |
Nov 02, 2006 | 5.952 | 5.952 | 5.775 | 5.829 | 95,753 | -0.15(-2.44%) |
Nov 01, 2006 | 5.921 | 6.036 | 5.844 | 5.975 | 50,883 | +0.08(+1.43%) |
Oct 31, 2006 | 5.959 | 5.959 | 5.768 | 5.890 | 72,473 | +0.02(+0.26%) |
Oct 30, 2006 | 6.067 | 6.082 | 5.829 | 5.875 | 43,452 | -0.21(-3.41%) |
Oct 27, 2006 | 6.159 | 6.220 | 6.059 | 6.082 | 17,732 | -0.03(-0.50%) |
Oct 26, 2006 | 6.289 | 6.289 | 6.097 | 6.113 | 42,863 | -0.15(-2.33%) |
Oct 25, 2006 | 5.982 | 6.258 | 5.975 | 6.258 | 28,213 | +0.31(+5.15%) |
Oct 24, 2006 | 5.929 | 5.990 | 5.921 | 5.952 | 20,142 | -0.02(-0.26%) |
Oct 23, 2006 | 5.982 | 5.990 | 5.906 | 5.967 | 16,050 | +0.04(+0.65%) |
Oct 20, 2006 | 5.959 | 5.959 | 5.929 | 5.929 | 21,524 | -0.03(-0.51%) |
Oct 19, 2006 | 6.005 | 6.021 | 5.906 | 5.959 | 19,381 | +0.00(+0.00%) |
Oct 18, 2006 | 6.166 | 6.220 | 5.959 | 5.959 | 71,896 | -0.14(-2.26%) |
Oct 17, 2006 | 6.113 | 6.274 | 6.051 | 6.097 | 38,989 | +0.03(+0.51%) |
Oct 16, 2006 | 6.090 | 6.282 | 5.998 | 6.067 | 30,311 | +0.02(+0.38%) |
Oct 13, 2006 | 6.113 | 6.120 | 6.013 | 6.044 | 37,766 | -0.15(-2.35%) |
Oct 12, 2006 | 6.067 | 6.282 | 6.067 | 6.189 | 12,598 | +0.07(+1.13%) |
Oct 11, 2006 | 6.074 | 6.143 | 5.982 | 6.120 | 26,007 | -0.07(-1.12%) |
Oct 10, 2006 | 5.883 | 6.320 | 5.791 | 6.189 | 45,512 | +0.36(+6.18%) |
Oct 09, 2006 | 6.082 | 6.189 | 5.821 | 5.829 | 62,968 | -0.33(-5.35%) |
Oct 06, 2006 | 6.028 | 6.274 | 6.028 | 6.159 | 35,989 | +0.13(+2.16%) |
Oct 05, 2006 | 6.374 | 6.374 | 5.944 | 6.028 | 151,185 | -0.44(-6.76%) |
Oct 04, 2006 | 6.366 | 6.504 | 6.328 | 6.466 | 34,998 | +0.15(+2.31%) |
Oct 03, 2006 | 6.688 | 6.703 | 6.320 | 6.320 | 42,357 | -0.31(-4.74%) |
Oct 02, 2006 | 6.711 | 6.818 | 6.519 | 6.634 | 31,278 | -0.19(-2.81%) |
Sep 29, 2006 | 6.757 | 6.880 | 6.757 | 6.826 | 4,412 | -0.04(-0.56%) |
Sep 28, 2006 | 6.749 | 6.895 | 6.726 | 6.864 | 53,988 | +0.08(+1.24%) |
Sep 27, 2006 | 6.834 | 6.926 | 6.642 | 6.780 | 59,528 | -0.13(-1.89%) |
Sep 26, 2006 | 6.849 | 6.926 | 6.849 | 6.910 | 10,327 | +0.04(+0.56%) |
Sep 25, 2006 | 6.972 | 6.972 | 6.835 | 6.872 | 5,997 | +0.05(+0.67%) |
Sep 22, 2006 | 6.910 | 6.979 | 6.696 | 6.826 | 13,714 | -0.13(-1.87%) |
Sep 21, 2006 | 6.979 | 7.018 | 6.887 | 6.956 | 15,428 | -0.06(-0.87%) |
Sep 20, 2006 | 7.056 | 7.056 | 6.765 | 7.018 | 33,471 | +0.01(+0.11%) |
Sep 19, 2006 | 6.788 | 7.010 | 6.780 | 7.010 | 15,841 | +0.15(+2.12%) |
Sep 18, 2006 | 6.703 | 6.864 | 6.673 | 6.864 | 18,338 | +0.09(+1.36%) |
Sep 15, 2006 | 6.611 | 6.811 | 6.565 | 6.772 | 27,529 | +0.12(+1.73%) |
Sep 14, 2006 | 6.581 | 6.696 | 6.519 | 6.657 | 22,054 | -0.02(-0.23%) |
Sep 13, 2006 | 6.665 | 6.772 | 6.650 | 6.673 | 17,580 | -0.05(-0.68%) |
Sep 12, 2006 | 6.688 | 6.749 | 6.642 | 6.719 | 10,561 | +0.15(+2.34%) |
Sep 11, 2006 | 6.711 | 6.734 | 6.512 | 6.565 | 57,979 | -0.28(-4.14%) |
Sep 08, 2006 | 6.558 | 6.941 | 6.558 | 6.849 | 61,277 | +0.29(+4.44%) |
Sep 07, 2006 | 6.581 | 6.880 | 6.527 | 6.558 | 50,327 | -0.03(-0.47%) |
Sep 06, 2006 | 6.742 | 6.742 | 6.542 | 6.588 | 54,185 | -0.17(-2.50%) |
Sep 05, 2006 | 6.895 | 6.979 | 6.711 | 6.757 | 39,127 | -0.06(-0.90%) |