Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 6.989 | 7.075 | 6.925 | 6.934 | 1,144,790 | -0.08(-1.11%) |
Dec 28, 2006 | 7.092 | 7.156 | 6.948 | 7.012 | 1,085,714 | -0.12(-1.62%) |
Dec 27, 2006 | 7.159 | 7.257 | 7.049 | 7.127 | 845,544 | -0.04(-0.60%) |
Dec 26, 2006 | 6.983 | 7.193 | 6.983 | 7.170 | 548,458 | +0.11(+1.59%) |
Dec 22, 2006 | 7.049 | 7.136 | 6.980 | 7.058 | 761,888 | -0.01(-0.08%) |
Dec 21, 2006 | 7.193 | 7.213 | 7.026 | 7.064 | 1,010,031 | -0.14(-2.00%) |
Dec 20, 2006 | 7.294 | 7.444 | 7.193 | 7.208 | 1,243,803 | -0.06(-0.87%) |
Dec 19, 2006 | 7.127 | 7.294 | 7.098 | 7.271 | 1,049,514 | +0.10(+1.32%) |
Dec 18, 2006 | 7.303 | 7.346 | 7.136 | 7.176 | 1,020,983 | -0.14(-1.93%) |
Dec 15, 2006 | 7.536 | 7.789 | 7.308 | 7.317 | 1,926,936 | -0.22(-2.91%) |
Dec 14, 2006 | 7.311 | 7.553 | 7.311 | 7.536 | 1,145,515 | +0.22(+2.95%) |
Dec 13, 2006 | 7.392 | 7.412 | 7.216 | 7.320 | 1,081,118 | -0.04(-0.51%) |
Dec 12, 2006 | 7.720 | 7.761 | 7.251 | 7.357 | 2,603,832 | -0.36(-4.67%) |
Dec 11, 2006 | 7.551 | 7.787 | 7.530 | 7.717 | 1,425,647 | +0.15(+1.98%) |
Dec 08, 2006 | 7.735 | 7.749 | 7.539 | 7.568 | 1,760,828 | -0.18(-2.27%) |
Dec 07, 2006 | 7.732 | 7.830 | 7.689 | 7.743 | 1,639,865 | -0.01(-0.07%) |
Dec 06, 2006 | 7.738 | 7.787 | 7.697 | 7.749 | 1,741,972 | -0.00(-0.04%) |
Dec 05, 2006 | 7.876 | 7.936 | 7.706 | 7.752 | 1,241,939 | -0.12(-1.46%) |
Dec 04, 2006 | 7.778 | 7.997 | 7.772 | 7.867 | 1,348,378 | +0.10(+1.34%) |
Dec 01, 2006 | 7.775 | 7.821 | 7.573 | 7.764 | 2,031,952 | +0.04(+0.52%) |
Nov 30, 2006 | 7.654 | 7.824 | 7.473 | 7.723 | 2,068,933 | +0.19(+2.52%) |
Nov 29, 2006 | 7.968 | 7.968 | 7.447 | 7.533 | 1,933,542 | -0.35(-4.46%) |
Nov 28, 2006 | 7.812 | 7.931 | 7.758 | 7.885 | 1,239,915 | +0.05(+0.59%) |
Nov 27, 2006 | 7.968 | 7.980 | 7.798 | 7.838 | 1,644,166 | -0.17(-2.12%) |
Nov 24, 2006 | 8.057 | 8.075 | 7.945 | 8.008 | 537,110 | -0.13(-1.59%) |
Nov 22, 2006 | 8.181 | 8.230 | 8.026 | 8.138 | 821,040 | -0.07(-0.84%) |
Nov 21, 2006 | 8.152 | 8.219 | 8.098 | 8.207 | 980,299 | +0.05(+0.64%) |
Nov 20, 2006 | 8.334 | 8.334 | 8.115 | 8.155 | 899,288 | -0.18(-2.14%) |
Nov 17, 2006 | 8.419 | 8.419 | 8.268 | 8.334 | 659,753 | -0.09(-1.06%) |
Nov 16, 2006 | 8.389 | 8.461 | 8.343 | 8.423 | 631,208 | +0.00(+0.03%) |
Nov 15, 2006 | 8.273 | 8.440 | 8.259 | 8.420 | 1,126,607 | +0.12(+1.49%) |
Nov 14, 2006 | 8.135 | 8.308 | 8.101 | 8.296 | 1,016,255 | +0.16(+1.95%) |
Nov 13, 2006 | 8.060 | 8.150 | 7.997 | 8.138 | 1,130,776 | +0.07(+0.89%) |
Nov 10, 2006 | 7.919 | 8.075 | 7.919 | 8.066 | 688,423 | +0.14(+1.78%) |
Nov 09, 2006 | 7.962 | 7.997 | 7.861 | 7.925 | 1,440,557 | -0.04(-0.47%) |
Nov 08, 2006 | 7.830 | 7.988 | 7.758 | 7.962 | 1,768,559 | +0.08(+0.99%) |
Nov 07, 2006 | 7.942 | 8.031 | 7.864 | 7.885 | 982,545 | -0.04(-0.55%) |
Nov 06, 2006 | 7.818 | 8.054 | 7.801 | 7.928 | 1,952,625 | +0.24(+3.19%) |
Nov 03, 2006 | 7.931 | 7.974 | 7.614 | 7.683 | 3,741,759 | -0.22(-2.81%) |
Nov 02, 2006 | 8.083 | 8.121 | 7.896 | 7.905 | 1,916,526 | -0.22(-2.76%) |
Nov 01, 2006 | 8.351 | 8.351 | 8.126 | 8.129 | 2,904,605 | +0.16(+2.02%) |
Oct 31, 2006 | 8.080 | 8.199 | 7.922 | 7.968 | 2,314,455 | -0.11(-1.32%) |
Oct 30, 2006 | 8.155 | 8.155 | 7.951 | 8.075 | 2,648,317 | -0.12(-1.48%) |
Oct 27, 2006 | 7.957 | 8.455 | 7.885 | 8.196 | 3,567,309 | +0.13(+1.64%) |
Oct 26, 2006 | 7.850 | 8.319 | 7.798 | 8.063 | 6,650,169 | -0.23(-2.75%) |
Oct 25, 2006 | 8.720 | 8.766 | 8.245 | 8.291 | 3,068,630 | -0.45(-5.11%) |
Oct 24, 2006 | 8.510 | 8.778 | 8.196 | 8.737 | 5,030,034 | +0.02(+0.26%) |
Oct 23, 2006 | 8.752 | 8.942 | 8.567 | 8.714 | 2,240,383 | -0.18(-2.07%) |
Oct 20, 2006 | 9.008 | 9.008 | 8.766 | 8.899 | 900,301 | -0.08(-0.93%) |
Oct 19, 2006 | 8.668 | 9.008 | 8.550 | 8.982 | 1,582,126 | +0.25(+2.84%) |
Oct 18, 2006 | 9.218 | 9.331 | 8.665 | 8.734 | 3,314,705 | -0.49(-5.31%) |
Oct 17, 2006 | 9.601 | 9.601 | 9.184 | 9.224 | 1,107,146 | -0.48(-4.90%) |
Oct 16, 2006 | 9.535 | 9.711 | 9.449 | 9.699 | 919,102 | +0.24(+2.50%) |
Oct 13, 2006 | 9.495 | 9.607 | 9.336 | 9.463 | 940,062 | -0.05(-0.58%) |
Oct 12, 2006 | 9.475 | 9.581 | 9.440 | 9.518 | 1,101,016 | +0.08(+0.82%) |
Oct 11, 2006 | 9.633 | 9.642 | 9.345 | 9.440 | 878,116 | -0.27(-2.73%) |
Oct 10, 2006 | 9.567 | 9.803 | 9.547 | 9.705 | 1,040,596 | +0.20(+2.12%) |
Oct 09, 2006 | 9.279 | 9.639 | 9.189 | 9.503 | 1,499,573 | +0.17(+1.82%) |
Oct 06, 2006 | 9.406 | 9.460 | 9.221 | 9.334 | 1,798,795 | -0.10(-1.07%) |
Oct 05, 2006 | 9.164 | 9.460 | 9.140 | 9.434 | 1,341,963 | +0.28(+3.05%) |
Oct 04, 2006 | 8.541 | 9.195 | 8.409 | 9.155 | 1,700,420 | +0.57(+6.61%) |
Oct 03, 2006 | 8.305 | 8.593 | 8.279 | 8.587 | 1,636,255 | +0.16(+1.91%) |