Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 7.944 | 7.982 | 7.864 | 7.871 | 1,492,959 | -0.07(-0.92%) |
Dec 28, 2006 | 8.022 | 8.057 | 7.904 | 7.944 | 2,135,274 | -0.12(-1.51%) |
Dec 27, 2006 | 7.569 | 8.089 | 7.562 | 8.065 | 4,378,138 | +0.64(+8.59%) |
Dec 26, 2006 | 7.563 | 7.563 | 7.356 | 7.428 | 2,219,492 | -0.14(-1.87%) |
Dec 22, 2006 | 7.650 | 7.662 | 7.560 | 7.569 | 1,078,718 | -0.09(-1.17%) |
Dec 21, 2006 | 7.650 | 7.684 | 7.588 | 7.658 | 2,405,659 | +0.01(+0.11%) |
Dec 20, 2006 | 7.537 | 7.651 | 7.507 | 7.650 | 1,663,007 | +0.11(+1.46%) |
Dec 19, 2006 | 7.464 | 7.561 | 7.321 | 7.539 | 2,126,006 | +0.08(+1.01%) |
Dec 18, 2006 | 7.697 | 7.717 | 7.452 | 7.464 | 2,755,426 | -0.14(-1.88%) |
Dec 15, 2006 | 7.775 | 7.795 | 7.586 | 7.606 | 2,912,177 | -0.17(-2.17%) |
Dec 14, 2006 | 7.675 | 7.786 | 7.631 | 7.775 | 1,238,692 | +0.08(+1.08%) |
Dec 13, 2006 | 7.832 | 7.934 | 7.651 | 7.692 | 1,971,270 | -0.12(-1.51%) |
Dec 12, 2006 | 7.817 | 7.827 | 7.724 | 7.810 | 1,783,895 | -0.04(-0.47%) |
Dec 11, 2006 | 7.768 | 7.876 | 7.717 | 7.847 | 1,206,053 | -0.00(-0.02%) |
Dec 08, 2006 | 7.849 | 7.928 | 7.799 | 7.848 | 1,625,129 | -0.01(-0.17%) |
Dec 07, 2006 | 8.014 | 8.060 | 7.842 | 7.862 | 2,727,622 | -0.15(-1.90%) |
Dec 06, 2006 | 8.041 | 8.144 | 7.944 | 8.014 | 2,568,857 | -0.02(-0.23%) |
Dec 05, 2006 | 7.854 | 8.057 | 7.755 | 8.033 | 3,568,596 | +0.19(+2.45%) |
Dec 04, 2006 | 7.846 | 7.869 | 7.764 | 7.841 | 1,852,800 | -0.00(-0.06%) |
Dec 01, 2006 | 7.693 | 7.920 | 7.661 | 7.846 | 3,775,313 | +0.13(+1.72%) |
Nov 30, 2006 | 7.966 | 7.971 | 7.614 | 7.713 | 4,384,183 | -0.12(-1.47%) |
Nov 29, 2006 | 7.727 | 7.869 | 7.697 | 7.828 | 3,336,089 | +0.13(+1.71%) |
Nov 28, 2006 | 7.497 | 7.701 | 7.445 | 7.697 | 4,403,122 | +0.11(+1.49%) |
Nov 27, 2006 | 7.916 | 7.924 | 7.540 | 7.584 | 3,423,531 | -0.31(-3.97%) |
Nov 24, 2006 | 7.715 | 7.916 | 7.693 | 7.898 | 1,348,700 | +0.18(+2.36%) |
Nov 22, 2006 | 7.743 | 7.777 | 7.627 | 7.715 | 1,269,317 | +0.02(+0.29%) |
Nov 21, 2006 | 7.724 | 7.791 | 7.594 | 7.693 | 3,324,000 | -0.01(-0.16%) |
Nov 20, 2006 | 7.799 | 7.877 | 7.679 | 7.706 | 2,294,039 | -0.04(-0.54%) |
Nov 17, 2006 | 7.900 | 7.900 | 7.678 | 7.748 | 2,684,103 | -0.15(-1.93%) |
Nov 16, 2006 | 7.935 | 7.995 | 7.832 | 7.900 | 2,647,434 | -0.03(-0.44%) |
Nov 15, 2006 | 8.016 | 8.028 | 7.915 | 7.935 | 3,681,021 | -0.11(-1.39%) |
Nov 14, 2006 | 7.934 | 8.052 | 7.885 | 8.047 | 6,270,026 | +0.16(+2.01%) |
Nov 13, 2006 | 7.959 | 7.991 | 7.852 | 7.888 | 4,779,887 | -0.03(-0.39%) |
Nov 10, 2006 | 7.960 | 7.993 | 7.833 | 7.919 | 3,429,172 | -0.01(-0.13%) |
Nov 09, 2006 | 8.022 | 8.062 | 7.890 | 7.929 | 1,799,610 | -0.09(-1.08%) |
Nov 08, 2006 | 8.067 | 8.111 | 7.910 | 8.016 | 5,564,447 | -0.06(-0.75%) |
Nov 07, 2006 | 7.979 | 8.141 | 7.941 | 8.077 | 6,090,710 | +0.23(+2.93%) |
Nov 06, 2006 | 7.780 | 7.940 | 7.742 | 7.847 | 5,291,241 | +0.05(+0.70%) |
Nov 03, 2006 | 7.940 | 7.941 | 7.717 | 7.792 | 5,908,976 | -0.15(-1.91%) |
Nov 02, 2006 | 7.631 | 8.187 | 7.619 | 7.944 | 23,220,050 | +0.92(+13.05%) |
Nov 01, 2006 | 7.042 | 7.260 | 6.956 | 7.027 | 4,295,935 | -0.04(-0.56%) |
Oct 31, 2006 | 6.998 | 7.066 | 6.924 | 7.066 | 3,239,782 | +0.10(+1.42%) |
Oct 30, 2006 | 6.836 | 7.035 | 6.781 | 6.967 | 1,614,652 | +0.13(+1.92%) |
Oct 27, 2006 | 6.887 | 7.017 | 6.798 | 6.836 | 1,461,125 | -0.11(-1.61%) |
Oct 26, 2006 | 6.874 | 6.972 | 6.808 | 6.947 | 1,170,592 | +0.10(+1.52%) |
Oct 25, 2006 | 6.849 | 7.002 | 6.750 | 6.843 | 1,475,632 | -0.03(-0.45%) |
Oct 24, 2006 | 6.857 | 6.916 | 6.781 | 6.874 | 1,339,835 | -0.01(-0.20%) |
Oct 23, 2006 | 6.714 | 6.957 | 6.695 | 6.888 | 1,992,627 | +0.17(+2.61%) |
Oct 20, 2006 | 6.762 | 6.791 | 6.666 | 6.713 | 1,060,182 | -0.02(-0.28%) |
Oct 19, 2006 | 6.731 | 6.816 | 6.657 | 6.731 | 1,712,974 | -0.03(-0.40%) |
Oct 18, 2006 | 6.862 | 6.936 | 6.700 | 6.759 | 1,743,599 | -0.08(-1.16%) |
Oct 17, 2006 | 6.941 | 6.941 | 6.748 | 6.838 | 1,414,382 | -0.12(-1.66%) |
Oct 16, 2006 | 7.029 | 7.045 | 6.914 | 6.954 | 1,993,433 | -0.05(-0.76%) |
Oct 13, 2006 | 6.825 | 7.098 | 6.816 | 7.007 | 2,704,654 | +0.19(+2.78%) |
Oct 12, 2006 | 6.787 | 6.818 | 6.735 | 6.817 | 2,032,520 | +0.10(+1.42%) |
Oct 11, 2006 | 6.719 | 6.751 | 6.624 | 6.722 | 1,806,863 | -0.03(-0.42%) |
Oct 10, 2006 | 6.769 | 6.827 | 6.695 | 6.750 | 3,575,043 | +0.06(+0.83%) |
Oct 09, 2006 | 6.687 | 6.761 | 6.615 | 6.694 | 1,519,957 | +0.01(+0.11%) |
Oct 06, 2006 | 6.688 | 6.707 | 6.591 | 6.687 | 2,766,306 | -0.00(-0.02%) |
Oct 05, 2006 | 6.328 | 6.754 | 6.328 | 6.688 | 8,150,631 | +0.47(+7.52%) |
Oct 04, 2006 | 6.001 | 6.259 | 5.972 | 6.220 | 2,128,827 | +0.19(+3.13%) |
Oct 03, 2006 | 6.012 | 6.081 | 5.908 | 6.032 | 2,005,924 | +0.04(+0.66%) |