Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 8.069 | 8.345 | 8.069 | 8.345 | 17,584 | +0.22(+2.76%) |
Dec 28, 2006 | 7.650 | 8.121 | 7.631 | 8.121 | 32,740 | +0.56(+7.41%) |
Dec 27, 2006 | 7.622 | 7.841 | 7.398 | 7.561 | 82,789 | +0.00(+0.00%) |
Dec 26, 2006 | 7.561 | 7.561 | 7.549 | 7.561 | 7,760 | +0.06(+0.77%) |
Dec 22, 2006 | 7.503 | 7.503 | 7.503 | 7.503 | 714 | -0.03(-0.43%) |
Dec 21, 2006 | 7.474 | 7.535 | 7.474 | 7.535 | 13,570 | +0.01(+0.19%) |
Dec 20, 2006 | 7.446 | 7.561 | 7.432 | 7.521 | 6,117 | -0.05(-0.63%) |
Dec 19, 2006 | 7.580 | 7.583 | 7.334 | 7.569 | 4,999 | +0.05(+0.71%) |
Dec 18, 2006 | 7.597 | 7.841 | 7.454 | 7.516 | 33,536 | +0.03(+0.34%) |
Dec 15, 2006 | 7.547 | 7.547 | 7.491 | 7.491 | 10,113 | -0.05(-0.71%) |
Dec 14, 2006 | 7.454 | 7.544 | 7.454 | 7.544 | 2,142 | +0.05(+0.71%) |
Dec 13, 2006 | 7.496 | 7.496 | 7.491 | 7.491 | 17,787 | -0.04(-0.52%) |
Dec 12, 2006 | 7.600 | 7.600 | 7.530 | 7.530 | 714 | +0.01(+0.11%) |
Dec 11, 2006 | 7.521 | 7.521 | 7.521 | 7.521 | 357 | +0.10(+1.36%) |
Dec 08, 2006 | 7.421 | 7.421 | 7.421 | 7.421 | 0 | +0.00(+0.00%) |
Dec 07, 2006 | 7.281 | 7.547 | 7.281 | 7.421 | 9,813 | -0.04(-0.56%) |
Dec 06, 2006 | 7.460 | 7.463 | 7.460 | 7.463 | 1,428 | +0.00(+0.00%) |
Dec 05, 2006 | 7.472 | 7.472 | 7.393 | 7.463 | 3,928 | +0.00(+0.00%) |
Dec 04, 2006 | 7.499 | 7.499 | 7.463 | 7.463 | 5,410 | -0.10(-1.26%) |
Dec 01, 2006 | 7.558 | 7.558 | 7.558 | 7.558 | 0 | +0.00(+0.00%) |
Nov 30, 2006 | 7.314 | 7.558 | 7.314 | 7.558 | 2,499 | +0.08(+1.09%) |
Nov 29, 2006 | 7.477 | 7.477 | 7.477 | 7.477 | 2,817 | +0.01(+0.17%) |
Nov 28, 2006 | 7.464 | 7.464 | 7.464 | 7.464 | 0 | +0.00(+0.00%) |
Nov 27, 2006 | 7.393 | 7.464 | 7.393 | 7.464 | 13,341 | -0.01(-0.16%) |
Nov 24, 2006 | 7.423 | 7.477 | 7.423 | 7.477 | 1,049 | +0.08(+1.14%) |
Nov 22, 2006 | 7.393 | 7.393 | 7.393 | 7.393 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 7.393 | 7.393 | 7.393 | 7.393 | 3,713 | -0.00(-0.06%) |
Nov 20, 2006 | 7.300 | 7.397 | 7.300 | 7.397 | 1,285 | +0.10(+1.40%) |
Nov 17, 2006 | 7.295 | 7.295 | 7.295 | 7.295 | 0 | +0.00(+0.00%) |
Nov 16, 2006 | 7.295 | 7.295 | 7.295 | 7.295 | 0 | +0.00(+0.00%) |
Nov 15, 2006 | 7.295 | 7.304 | 7.295 | 7.295 | 4,821 | -0.13(-1.77%) |
Nov 14, 2006 | 7.426 | 7.426 | 7.426 | 7.426 | 357 | -0.02(-0.23%) |
Nov 13, 2006 | 7.443 | 7.443 | 7.443 | 7.443 | 2,571 | -0.06(-0.82%) |
Nov 10, 2006 | 7.213 | 7.575 | 7.213 | 7.505 | 24,998 | +0.39(+5.51%) |
Nov 09, 2006 | 7.113 | 7.113 | 7.113 | 7.113 | 0 | +0.00(+0.00%) |
Nov 08, 2006 | 7.051 | 7.220 | 7.051 | 7.113 | 18,391 | -0.03(-0.39%) |
Nov 07, 2006 | 7.141 | 7.141 | 7.141 | 7.141 | 2,128 | -0.01(-0.08%) |
Nov 06, 2006 | 7.373 | 7.373 | 7.146 | 7.146 | 1,142 | -0.06(-0.89%) |
Nov 03, 2006 | 7.211 | 7.211 | 7.211 | 7.211 | 532 | +0.01(+0.19%) |
Nov 02, 2006 | 7.227 | 7.323 | 7.197 | 7.197 | 11,656 | -0.14(-1.95%) |
Nov 01, 2006 | 7.561 | 7.561 | 7.281 | 7.339 | 5,713 | -0.19(-2.49%) |
Oct 31, 2006 | 7.281 | 7.561 | 7.250 | 7.527 | 83,350 | +0.42(+5.87%) |
Oct 30, 2006 | 7.029 | 7.110 | 7.029 | 7.110 | 8,213 | +0.04(+0.51%) |
Oct 27, 2006 | 6.959 | 7.207 | 6.959 | 7.073 | 5,253 | +0.11(+1.65%) |
Oct 26, 2006 | 6.959 | 6.959 | 6.959 | 6.959 | 2,739 | -0.04(-0.56%) |
Oct 25, 2006 | 6.998 | 6.998 | 6.984 | 6.998 | 3,292 | -0.15(-2.06%) |
Oct 24, 2006 | 7.211 | 7.211 | 7.145 | 7.145 | 6,285 | -0.15(-2.01%) |
Oct 23, 2006 | 7.253 | 7.300 | 7.253 | 7.292 | 3,571 | +0.04(+0.62%) |
Oct 20, 2006 | 7.163 | 7.247 | 7.163 | 7.247 | 2,499 | +0.02(+0.31%) |
Oct 19, 2006 | 7.225 | 7.225 | 7.225 | 7.225 | 5,374 | +0.12(+1.67%) |
Oct 18, 2006 | 7.203 | 7.203 | 7.106 | 7.106 | 4,285 | -0.09(-1.22%) |
Oct 17, 2006 | 7.160 | 7.194 | 7.158 | 7.194 | 6,195 | -0.01(-0.19%) |
Oct 16, 2006 | 7.121 | 7.208 | 7.033 | 7.208 | 15,013 | +0.22(+3.17%) |
Oct 13, 2006 | 7.141 | 7.141 | 6.987 | 6.987 | 2,767 | -0.15(-2.16%) |
Oct 12, 2006 | 7.225 | 7.225 | 7.141 | 7.141 | 1,785 | -0.08(-1.09%) |
Oct 11, 2006 | 7.001 | 7.219 | 7.001 | 7.219 | 11,049 | +0.31(+4.41%) |
Oct 10, 2006 | 6.763 | 6.914 | 6.763 | 6.914 | 4,481 | +0.05(+0.73%) |
Oct 09, 2006 | 6.863 | 6.863 | 6.863 | 6.863 | 0 | +0.00(+0.00%) |
Oct 06, 2006 | 6.917 | 6.917 | 6.863 | 6.863 | 1,785 | -0.12(-1.74%) |
Oct 05, 2006 | 6.985 | 6.985 | 6.985 | 6.985 | 428 | +0.07(+0.99%) |
Oct 04, 2006 | 6.917 | 6.917 | 6.917 | 6.917 | 714 | +0.06(+0.82%) |
Oct 03, 2006 | 7.071 | 7.071 | 6.861 | 6.861 | 13,941 | -0.14(-2.00%) |