Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 7.396 | 7.468 | 7.392 | 7.455 | 365,521 | +0.06(+0.80%) |
Dec 28, 2006 | 7.479 | 7.479 | 7.374 | 7.396 | 640,117 | -0.10(-1.28%) |
Dec 27, 2006 | 7.364 | 7.506 | 7.316 | 7.492 | 1,072,924 | +0.11(+1.56%) |
Dec 26, 2006 | 7.352 | 7.391 | 7.250 | 7.377 | 723,769 | -0.04(-0.47%) |
Dec 22, 2006 | 7.523 | 7.533 | 7.377 | 7.413 | 836,517 | -0.11(-1.46%) |
Dec 21, 2006 | 7.616 | 7.616 | 7.369 | 7.523 | 3,202,408 | -0.15(-1.96%) |
Dec 20, 2006 | 7.616 | 7.718 | 7.616 | 7.673 | 1,092,928 | +0.09(+1.23%) |
Dec 19, 2006 | 7.539 | 7.616 | 7.539 | 7.580 | 858,339 | +0.05(+0.62%) |
Dec 18, 2006 | 7.454 | 7.589 | 7.452 | 7.534 | 778,325 | +0.10(+1.29%) |
Dec 15, 2006 | 7.425 | 7.455 | 7.405 | 7.437 | 450,992 | +0.07(+0.90%) |
Dec 14, 2006 | 7.356 | 7.424 | 7.314 | 7.371 | 1,065,650 | +0.03(+0.40%) |
Dec 13, 2006 | 7.253 | 7.363 | 7.253 | 7.342 | 1,123,843 | +0.11(+1.51%) |
Dec 12, 2006 | 7.305 | 7.312 | 7.201 | 7.233 | 358,247 | -0.07(-0.99%) |
Dec 11, 2006 | 7.313 | 7.313 | 7.259 | 7.305 | 320,058 | -0.00(-0.04%) |
Dec 08, 2006 | 7.154 | 7.366 | 7.149 | 7.308 | 354,610 | +0.09(+1.22%) |
Dec 07, 2006 | 7.368 | 7.368 | 7.204 | 7.220 | 883,799 | -0.09(-1.27%) |
Dec 06, 2006 | 7.363 | 7.374 | 7.289 | 7.313 | 521,914 | -0.05(-0.68%) |
Dec 05, 2006 | 7.341 | 7.377 | 7.289 | 7.363 | 858,339 | +0.02(+0.31%) |
Dec 04, 2006 | 7.398 | 7.437 | 7.302 | 7.340 | 794,691 | -0.08(-1.05%) |
Dec 01, 2006 | 7.357 | 7.497 | 7.342 | 7.418 | 678,306 | -0.09(-1.25%) |
Nov 30, 2006 | 7.479 | 7.556 | 7.304 | 7.512 | 1,360,250 | +0.11(+1.43%) |
Nov 29, 2006 | 7.341 | 7.452 | 7.338 | 7.405 | 1,402,076 | +0.08(+1.14%) |
Nov 28, 2006 | 7.345 | 7.346 | 7.220 | 7.322 | 1,954,905 | +0.06(+0.87%) |
Nov 27, 2006 | 7.271 | 7.410 | 7.218 | 7.259 | 951,084 | +0.05(+0.67%) |
Nov 24, 2006 | 7.190 | 7.245 | 7.190 | 7.210 | 596,473 | +0.05(+0.67%) |
Nov 22, 2006 | 7.245 | 7.255 | 7.156 | 7.162 | 390,981 | -0.08(-1.14%) |
Nov 21, 2006 | 7.129 | 7.286 | 7.115 | 7.245 | 2,104,023 | +0.40(+5.81%) |
Nov 20, 2006 | 6.874 | 6.874 | 6.835 | 6.847 | 274,596 | -0.05(-0.77%) |
Nov 17, 2006 | 6.835 | 6.901 | 6.835 | 6.900 | 185,488 | -0.01(-0.21%) |
Nov 16, 2006 | 6.940 | 6.945 | 6.884 | 6.915 | 831,062 | -0.04(-0.51%) |
Nov 15, 2006 | 6.901 | 6.955 | 6.896 | 6.951 | 580,106 | +0.02(+0.33%) |
Nov 14, 2006 | 6.948 | 6.977 | 6.885 | 6.928 | 430,988 | -0.01(-0.08%) |
Nov 13, 2006 | 6.857 | 6.934 | 6.832 | 6.934 | 589,199 | -0.01(-0.11%) |
Nov 10, 2006 | 7.063 | 7.063 | 6.885 | 6.941 | 189,125 | -0.01(-0.21%) |
Nov 09, 2006 | 7.052 | 7.052 | 6.953 | 6.956 | 767,414 | -0.07(-1.05%) |
Nov 08, 2006 | 6.937 | 7.063 | 6.936 | 7.030 | 3,136,941 | +0.10(+1.46%) |
Nov 07, 2006 | 6.920 | 6.984 | 6.920 | 6.929 | 161,847 | -0.00(-0.04%) |
Nov 06, 2006 | 6.887 | 6.997 | 6.872 | 6.931 | 569,195 | +0.15(+2.25%) |
Nov 03, 2006 | 6.794 | 6.841 | 6.764 | 6.779 | 294,599 | -0.03(-0.43%) |
Nov 02, 2006 | 6.922 | 6.939 | 6.791 | 6.808 | 1,372,980 | -0.05(-0.71%) |
Nov 01, 2006 | 6.864 | 6.879 | 6.797 | 6.857 | 234,588 | +0.13(+1.90%) |
Oct 31, 2006 | 6.706 | 6.804 | 6.686 | 6.730 | 389,162 | +0.06(+0.91%) |
Oct 30, 2006 | 6.618 | 6.669 | 6.585 | 6.669 | 414,621 | +0.01(+0.15%) |
Oct 27, 2006 | 6.747 | 6.771 | 6.624 | 6.659 | 129,114 | -0.10(-1.50%) |
Oct 26, 2006 | 6.805 | 6.832 | 6.709 | 6.760 | 352,792 | -0.10(-1.45%) |
Oct 25, 2006 | 6.929 | 6.929 | 6.709 | 6.860 | 551,010 | -0.07(-0.99%) |
Oct 24, 2006 | 6.885 | 6.929 | 6.826 | 6.929 | 398,255 | +0.02(+0.36%) |
Oct 23, 2006 | 6.835 | 6.934 | 6.835 | 6.904 | 178,214 | -0.01(-0.20%) |
Oct 20, 2006 | 6.945 | 6.976 | 6.852 | 6.918 | 301,873 | -0.03(-0.47%) |
Oct 19, 2006 | 6.929 | 6.995 | 6.856 | 6.951 | 400,073 | -0.04(-0.50%) |
Oct 18, 2006 | 7.138 | 7.176 | 6.969 | 6.986 | 330,970 | +0.04(+0.60%) |
Oct 17, 2006 | 6.890 | 6.956 | 6.798 | 6.944 | 1,272,961 | +0.08(+1.10%) |
Oct 16, 2006 | 6.805 | 6.874 | 6.731 | 6.868 | 10,549,216 | +0.04(+0.63%) |
Oct 13, 2006 | 6.786 | 6.874 | 6.734 | 6.825 | 1,032,917 | +0.04(+0.58%) |
Oct 12, 2006 | 6.811 | 6.813 | 6.714 | 6.786 | 534,643 | +0.02(+0.33%) |
Oct 11, 2006 | 6.720 | 6.779 | 6.682 | 6.764 | 316,421 | +0.04(+0.65%) |
Oct 10, 2006 | 6.615 | 6.734 | 6.586 | 6.720 | 398,255 | +0.08(+1.18%) |
Oct 09, 2006 | 6.516 | 6.648 | 6.434 | 6.642 | 490,999 | +0.02(+0.27%) |
Oct 06, 2006 | 6.764 | 6.764 | 6.598 | 6.624 | 476,451 | -0.15(-2.16%) |
Oct 05, 2006 | 6.503 | 6.805 | 6.503 | 6.770 | 841,973 | +0.20(+2.98%) |
Oct 04, 2006 | 6.483 | 6.599 | 6.434 | 6.574 | 520,095 | +0.11(+1.74%) |
Oct 03, 2006 | 6.390 | 6.473 | 6.335 | 6.461 | 680,125 | +0.04(+0.66%) |