Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 7.531 | 7.608 | 7.439 | 7.439 | 365,365 | -0.09(-1.22%) |
Dec 28, 2006 | 7.529 | 7.568 | 7.455 | 7.531 | 470,799 | -0.00(-0.05%) |
Dec 27, 2006 | 7.300 | 7.545 | 7.300 | 7.535 | 712,463 | +0.22(+3.01%) |
Dec 26, 2006 | 7.223 | 7.355 | 7.223 | 7.315 | 876,877 | +0.07(+1.01%) |
Dec 22, 2006 | 7.118 | 7.290 | 7.089 | 7.242 | 994,838 | +0.15(+2.16%) |
Dec 21, 2006 | 7.583 | 7.583 | 6.516 | 7.089 | 2,947,457 | -0.27(-3.72%) |
Dec 20, 2006 | 7.175 | 7.387 | 7.167 | 7.363 | 458,794 | +0.20(+2.73%) |
Dec 19, 2006 | 7.041 | 7.181 | 7.041 | 7.167 | 367,453 | +0.08(+1.11%) |
Dec 18, 2006 | 7.328 | 7.344 | 7.089 | 7.089 | 507,336 | -0.23(-3.14%) |
Dec 15, 2006 | 7.330 | 7.367 | 7.319 | 7.319 | 453,575 | -0.01(-0.13%) |
Dec 14, 2006 | 7.357 | 7.466 | 7.328 | 7.328 | 280,287 | -0.00(-0.05%) |
Dec 13, 2006 | 7.351 | 7.382 | 7.309 | 7.332 | 650,872 | +0.01(+0.08%) |
Dec 12, 2006 | 7.380 | 7.437 | 7.301 | 7.326 | 245,316 | -0.05(-0.70%) |
Dec 11, 2006 | 7.338 | 7.401 | 7.326 | 7.378 | 282,897 | +0.04(+0.55%) |
Dec 08, 2006 | 7.286 | 7.367 | 7.248 | 7.338 | 128,921 | +0.05(+0.66%) |
Dec 07, 2006 | 7.347 | 7.405 | 7.286 | 7.290 | 189,468 | -0.05(-0.68%) |
Dec 06, 2006 | 7.319 | 7.363 | 7.288 | 7.340 | 244,795 | +0.01(+0.08%) |
Dec 05, 2006 | 7.261 | 7.382 | 7.252 | 7.334 | 289,160 | +0.09(+1.22%) |
Dec 04, 2006 | 7.085 | 7.319 | 7.085 | 7.246 | 352,316 | +0.16(+2.22%) |
Dec 01, 2006 | 7.072 | 7.165 | 6.993 | 7.089 | 399,292 | -0.04(-0.51%) |
Nov 30, 2006 | 7.169 | 7.200 | 7.125 | 7.125 | 431,653 | -0.07(-0.91%) |
Nov 29, 2006 | 7.204 | 7.223 | 7.133 | 7.190 | 377,892 | +0.02(+0.27%) |
Nov 28, 2006 | 7.215 | 7.271 | 7.108 | 7.171 | 263,063 | -0.04(-0.53%) |
Nov 27, 2006 | 7.414 | 7.422 | 7.146 | 7.209 | 474,453 | -0.24(-3.26%) |
Nov 24, 2006 | 7.491 | 7.491 | 7.407 | 7.453 | 80,902 | -0.07(-0.87%) |
Nov 22, 2006 | 7.568 | 7.568 | 7.495 | 7.518 | 165,980 | -0.06(-0.73%) |
Nov 21, 2006 | 7.574 | 7.593 | 7.529 | 7.574 | 375,282 | +0.02(+0.33%) |
Nov 20, 2006 | 7.606 | 7.606 | 7.514 | 7.549 | 285,507 | -0.05(-0.71%) |
Nov 17, 2006 | 7.579 | 7.612 | 7.510 | 7.602 | 256,277 | +0.02(+0.30%) |
Nov 16, 2006 | 7.654 | 7.654 | 7.577 | 7.579 | 330,395 | -0.05(-0.60%) |
Nov 15, 2006 | 7.602 | 7.677 | 7.591 | 7.625 | 457,751 | +0.03(+0.40%) |
Nov 14, 2006 | 7.428 | 7.602 | 7.388 | 7.595 | 289,682 | +0.18(+2.43%) |
Nov 13, 2006 | 7.414 | 7.487 | 7.399 | 7.414 | 206,170 | +0.00(+0.00%) |
Nov 10, 2006 | 7.261 | 7.418 | 7.234 | 7.414 | 331,438 | +0.15(+2.11%) |
Nov 09, 2006 | 7.328 | 7.328 | 7.223 | 7.261 | 379,980 | -0.06(-0.76%) |
Nov 08, 2006 | 7.227 | 7.351 | 7.194 | 7.317 | 277,677 | +0.07(+0.98%) |
Nov 07, 2006 | 7.196 | 7.311 | 7.181 | 7.246 | 375,804 | +0.03(+0.48%) |
Nov 06, 2006 | 7.135 | 7.213 | 7.121 | 7.211 | 419,126 | +0.09(+1.29%) |
Nov 03, 2006 | 6.993 | 7.127 | 6.993 | 7.119 | 598,677 | +0.14(+2.06%) |
Nov 02, 2006 | 6.903 | 6.998 | 6.903 | 6.976 | 655,048 | +0.03(+0.50%) |
Nov 01, 2006 | 7.123 | 7.123 | 6.916 | 6.941 | 555,355 | -0.01(-0.14%) |
Oct 31, 2006 | 6.943 | 6.974 | 6.901 | 6.951 | 391,985 | +0.01(+0.11%) |
Oct 30, 2006 | 6.794 | 6.993 | 6.773 | 6.943 | 376,326 | +0.14(+2.06%) |
Oct 27, 2006 | 7.004 | 7.012 | 6.786 | 6.803 | 326,219 | -0.21(-2.98%) |
Oct 26, 2006 | 7.012 | 7.050 | 6.945 | 7.012 | 312,648 | +0.03(+0.41%) |
Oct 25, 2006 | 7.031 | 7.112 | 6.897 | 6.983 | 473,931 | -0.02(-0.27%) |
Oct 24, 2006 | 6.763 | 7.075 | 6.763 | 7.003 | 930,638 | +0.26(+3.89%) |
Oct 23, 2006 | 6.715 | 6.803 | 6.704 | 6.740 | 347,619 | +0.02(+0.31%) |
Oct 20, 2006 | 6.907 | 6.907 | 6.702 | 6.719 | 350,751 | -0.16(-2.39%) |
Oct 19, 2006 | 6.897 | 6.928 | 6.853 | 6.884 | 317,868 | +0.00(+0.03%) |
Oct 18, 2006 | 6.907 | 6.955 | 6.847 | 6.882 | 299,599 | +0.01(+0.08%) |
Oct 17, 2006 | 6.859 | 6.890 | 6.782 | 6.876 | 254,190 | -0.02(-0.31%) |
Oct 16, 2006 | 6.926 | 7.004 | 6.895 | 6.897 | 406,077 | +0.00(+0.00%) |
Oct 13, 2006 | 6.955 | 6.974 | 6.872 | 6.897 | 325,175 | -0.02(-0.36%) |
Oct 12, 2006 | 6.667 | 6.936 | 6.667 | 6.922 | 530,824 | +0.29(+4.33%) |
Oct 11, 2006 | 6.706 | 6.744 | 6.575 | 6.635 | 441,048 | -0.07(-1.06%) |
Oct 10, 2006 | 6.715 | 6.771 | 6.700 | 6.706 | 618,512 | -0.01(-0.11%) |
Oct 09, 2006 | 6.786 | 6.801 | 6.667 | 6.713 | 941,599 | -0.07(-1.04%) |
Oct 06, 2006 | 6.786 | 6.830 | 6.709 | 6.784 | 1,101,316 | +0.00(+0.00%) |
Oct 05, 2006 | 6.732 | 6.844 | 6.708 | 6.784 | 1,091,399 | +0.05(+0.77%) |
Oct 04, 2006 | 6.424 | 6.754 | 6.424 | 6.732 | 1,227,628 | +0.29(+4.52%) |
Oct 03, 2006 | 6.418 | 6.476 | 6.328 | 6.441 | 1,429,623 | -0.01(-0.18%) |