Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 7.003 | 7.003 | 6.845 | 6.863 | 37,292 | -0.14(-2.00%) |
Dec 28, 2006 | 7.015 | 7.067 | 6.927 | 7.003 | 25,146 | -0.04(-0.50%) |
Dec 27, 2006 | 6.869 | 7.179 | 6.869 | 7.038 | 103,836 | +0.18(+2.56%) |
Dec 26, 2006 | 6.752 | 6.869 | 6.693 | 6.863 | 37,634 | +0.14(+2.09%) |
Dec 22, 2006 | 6.541 | 6.781 | 6.413 | 6.723 | 40,029 | +0.18(+2.68%) |
Dec 21, 2006 | 6.717 | 6.723 | 6.138 | 6.547 | 24,975 | -0.18(-2.61%) |
Dec 20, 2006 | 6.576 | 6.723 | 6.518 | 6.723 | 39,687 | +0.17(+2.59%) |
Dec 19, 2006 | 6.647 | 6.688 | 6.489 | 6.553 | 33,015 | -0.15(-2.18%) |
Dec 18, 2006 | 6.717 | 6.898 | 6.629 | 6.699 | 94,257 | +0.02(+0.35%) |
Dec 15, 2006 | 6.717 | 6.728 | 6.606 | 6.676 | 112,560 | -0.05(-0.70%) |
Dec 14, 2006 | 6.664 | 6.728 | 6.629 | 6.723 | 53,030 | +0.08(+1.14%) |
Dec 13, 2006 | 6.576 | 6.647 | 6.576 | 6.647 | 54,740 | +0.13(+1.97%) |
Dec 12, 2006 | 6.430 | 6.518 | 6.424 | 6.518 | 44,476 | +0.09(+1.46%) |
Dec 11, 2006 | 6.372 | 6.430 | 6.308 | 6.424 | 63,123 | +0.05(+0.83%) |
Dec 08, 2006 | 6.477 | 6.477 | 6.331 | 6.372 | 44,476 | -0.13(-1.98%) |
Dec 07, 2006 | 6.688 | 6.711 | 6.495 | 6.500 | 55,083 | -0.19(-2.80%) |
Dec 06, 2006 | 6.711 | 6.746 | 6.647 | 6.688 | 26,857 | -0.08(-1.21%) |
Dec 05, 2006 | 6.635 | 6.781 | 6.623 | 6.769 | 39,345 | +0.08(+1.14%) |
Dec 04, 2006 | 6.477 | 6.723 | 6.477 | 6.693 | 56,622 | +0.24(+3.71%) |
Dec 01, 2006 | 6.424 | 6.571 | 6.343 | 6.454 | 104,520 | +0.05(+0.73%) |
Nov 30, 2006 | 6.430 | 6.430 | 6.325 | 6.407 | 48,240 | -0.02(-0.36%) |
Nov 29, 2006 | 6.272 | 6.430 | 6.196 | 6.430 | 53,714 | +0.18(+2.90%) |
Nov 28, 2006 | 6.313 | 6.395 | 6.120 | 6.249 | 87,927 | +0.08(+1.33%) |
Nov 27, 2006 | 6.705 | 6.705 | 6.138 | 6.167 | 183,210 | -0.60(-8.82%) |
Nov 24, 2006 | 6.652 | 6.816 | 6.617 | 6.763 | 67,399 | +0.05(+0.78%) |
Nov 22, 2006 | 6.717 | 6.723 | 6.647 | 6.711 | 41,568 | -0.01(-0.17%) |
Nov 21, 2006 | 6.717 | 6.723 | 6.606 | 6.723 | 33,015 | +0.00(+0.00%) |
Nov 20, 2006 | 6.693 | 6.740 | 6.635 | 6.723 | 33,357 | +0.00(+0.00%) |
Nov 17, 2006 | 6.723 | 6.746 | 6.600 | 6.723 | 67,912 | -0.03(-0.43%) |
Nov 16, 2006 | 6.717 | 6.775 | 6.670 | 6.752 | 49,951 | +0.02(+0.35%) |
Nov 15, 2006 | 6.606 | 6.781 | 6.606 | 6.728 | 96,994 | -0.05(-0.69%) |
Nov 14, 2006 | 6.536 | 6.799 | 6.489 | 6.775 | 133,430 | +0.26(+4.04%) |
Nov 13, 2006 | 6.588 | 6.647 | 6.430 | 6.512 | 76,637 | -0.09(-1.33%) |
Nov 10, 2006 | 6.559 | 6.600 | 6.419 | 6.600 | 107,942 | +0.02(+0.36%) |
Nov 09, 2006 | 6.559 | 6.635 | 6.465 | 6.576 | 82,624 | -0.04(-0.62%) |
Nov 08, 2006 | 6.401 | 6.699 | 6.372 | 6.617 | 101,783 | +0.19(+2.91%) |
Nov 07, 2006 | 6.220 | 6.460 | 6.220 | 6.430 | 146,089 | +0.15(+2.42%) |
Nov 06, 2006 | 6.033 | 6.331 | 6.033 | 6.278 | 49,266 | +0.27(+4.58%) |
Nov 03, 2006 | 6.039 | 6.132 | 5.939 | 6.004 | 95,967 | +0.02(+0.39%) |
Nov 02, 2006 | 5.968 | 6.109 | 5.911 | 5.980 | 109,652 | -0.05(-0.78%) |
Nov 01, 2006 | 6.261 | 6.284 | 5.992 | 6.027 | 115,982 | -0.20(-3.28%) |
Oct 31, 2006 | 6.132 | 6.249 | 6.109 | 6.232 | 126,417 | +0.10(+1.62%) |
Oct 30, 2006 | 6.074 | 6.132 | 5.986 | 6.132 | 117,179 | +0.02(+0.29%) |
Oct 27, 2006 | 5.881 | 6.196 | 5.881 | 6.115 | 75,953 | +0.20(+3.36%) |
Oct 26, 2006 | 5.840 | 5.974 | 5.799 | 5.916 | 114,271 | +0.07(+1.20%) |
Oct 25, 2006 | 5.992 | 5.992 | 5.781 | 5.846 | 99,731 | -0.29(-4.76%) |
Oct 24, 2006 | 6.202 | 6.255 | 6.097 | 6.138 | 46,016 | -0.11(-1.69%) |
Oct 23, 2006 | 6.185 | 6.308 | 6.167 | 6.243 | 23,435 | +0.02(+0.28%) |
Oct 20, 2006 | 6.226 | 6.308 | 6.214 | 6.226 | 65,175 | -0.06(-0.93%) |
Oct 19, 2006 | 6.255 | 6.384 | 6.232 | 6.284 | 94,599 | +0.01(+0.19%) |
Oct 18, 2006 | 6.343 | 6.343 | 6.173 | 6.272 | 107,600 | -0.03(-0.46%) |
Oct 17, 2006 | 6.255 | 6.343 | 6.232 | 6.302 | 52,859 | -0.01(-0.19%) |
Oct 16, 2006 | 6.255 | 6.401 | 6.249 | 6.313 | 74,755 | +0.02(+0.37%) |
Oct 13, 2006 | 6.372 | 6.483 | 6.237 | 6.290 | 123,680 | -0.30(-4.53%) |
Oct 12, 2006 | 6.354 | 6.635 | 6.337 | 6.588 | 58,675 | +0.18(+2.73%) |
Oct 11, 2006 | 6.424 | 6.489 | 6.372 | 6.413 | 36,607 | +0.00(+0.00%) |
Oct 10, 2006 | 6.407 | 6.430 | 6.313 | 6.413 | 47,385 | +0.01(+0.09%) |
Oct 09, 2006 | 5.846 | 6.430 | 5.822 | 6.407 | 99,388 | +0.56(+9.60%) |
Oct 06, 2006 | 5.700 | 5.846 | 5.682 | 5.846 | 59,701 | +0.12(+2.15%) |
Oct 05, 2006 | 5.676 | 5.729 | 5.589 | 5.723 | 45,161 | +0.04(+0.62%) |
Oct 04, 2006 | 5.273 | 5.688 | 5.261 | 5.688 | 89,125 | +0.22(+4.06%) |
Oct 03, 2006 | 5.437 | 5.553 | 5.349 | 5.466 | 47,385 | -0.01(-0.11%) |