Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 7.146 | 7.196 | 7.111 | 7.116 | 36,375,316 | -0.03(-0.41%) |
Dec 28, 2006 | 7.156 | 7.196 | 7.132 | 7.146 | 43,775,520 | -0.04(-0.58%) |
Dec 27, 2006 | 7.073 | 7.204 | 7.071 | 7.187 | 56,700,552 | +0.12(+1.64%) |
Dec 26, 2006 | 7.009 | 7.089 | 7.007 | 7.071 | 36,569,800 | +0.05(+0.74%) |
Dec 22, 2006 | 6.997 | 7.104 | 6.997 | 7.019 | 41,409,308 | -0.03(-0.42%) |
Dec 21, 2006 | 7.101 | 7.123 | 6.997 | 7.049 | 76,796,000 | -0.09(-1.31%) |
Dec 20, 2006 | 6.971 | 7.163 | 6.971 | 7.142 | 122,113,496 | +0.16(+2.25%) |
Dec 19, 2006 | 6.919 | 6.997 | 6.911 | 6.985 | 83,113,232 | +0.07(+1.00%) |
Dec 18, 2006 | 6.899 | 6.952 | 6.893 | 6.916 | 56,286,120 | +0.02(+0.23%) |
Dec 15, 2006 | 6.904 | 6.957 | 6.886 | 6.900 | 91,072,576 | +0.01(+0.08%) |
Dec 14, 2006 | 6.854 | 6.904 | 6.823 | 6.895 | 85,737,024 | +0.04(+0.60%) |
Dec 13, 2006 | 6.893 | 6.902 | 6.819 | 6.854 | 92,762,152 | -0.03(-0.40%) |
Dec 12, 2006 | 6.954 | 6.961 | 6.833 | 6.881 | 117,885,224 | -0.03(-0.45%) |
Dec 11, 2006 | 6.835 | 6.942 | 6.812 | 6.912 | 110,190,400 | +0.06(+0.93%) |
Dec 08, 2006 | 6.899 | 6.943 | 6.816 | 6.848 | 68,454,640 | -0.04(-0.55%) |
Dec 07, 2006 | 6.919 | 6.949 | 6.871 | 6.886 | 76,125,728 | -0.05(-0.70%) |
Dec 06, 2006 | 6.895 | 6.956 | 6.892 | 6.935 | 98,831,648 | +0.04(+0.58%) |
Dec 05, 2006 | 6.867 | 6.912 | 6.864 | 6.895 | 76,387,352 | +0.01(+0.13%) |
Dec 04, 2006 | 6.814 | 6.897 | 6.785 | 6.886 | 55,050,920 | +0.07(+1.06%) |
Dec 01, 2006 | 6.776 | 6.876 | 6.774 | 6.814 | 78,861,808 | -0.00(-0.05%) |
Nov 30, 2006 | 6.783 | 6.876 | 6.746 | 6.817 | 72,388,288 | +0.01(+0.18%) |
Nov 29, 2006 | 6.764 | 6.816 | 6.747 | 6.805 | 66,586,788 | +0.09(+1.34%) |
Nov 28, 2006 | 6.646 | 6.731 | 6.629 | 6.715 | 71,948,968 | +0.04(+0.60%) |
Nov 27, 2006 | 6.805 | 6.816 | 6.672 | 6.676 | 90,521,544 | -0.16(-2.33%) |
Nov 24, 2006 | 6.798 | 6.874 | 6.790 | 6.835 | 22,756,858 | -0.03(-0.40%) |
Nov 22, 2006 | 6.897 | 6.904 | 6.816 | 6.862 | 80,582,632 | -0.05(-0.68%) |
Nov 21, 2006 | 6.854 | 6.911 | 6.854 | 6.909 | 70,633,888 | +0.05(+0.71%) |
Nov 20, 2006 | 6.857 | 6.919 | 6.814 | 6.861 | 120,221,336 | -0.01(-0.15%) |
Nov 17, 2006 | 6.921 | 6.921 | 6.740 | 6.871 | 175,770,032 | -0.06(-0.90%) |
Nov 16, 2006 | 6.911 | 6.954 | 6.862 | 6.933 | 165,322,352 | +0.06(+0.85%) |
Nov 15, 2006 | 7.028 | 7.057 | 6.869 | 6.874 | 103,367,856 | -0.15(-2.16%) |
Nov 14, 2006 | 6.933 | 7.040 | 6.893 | 7.026 | 75,816,056 | +0.08(+1.12%) |
Nov 13, 2006 | 6.911 | 6.957 | 6.899 | 6.949 | 78,429,432 | +0.04(+0.58%) |
Nov 10, 2006 | 6.866 | 6.911 | 6.829 | 6.909 | 71,946,656 | +0.07(+1.09%) |
Nov 09, 2006 | 6.759 | 6.897 | 6.757 | 6.835 | 133,031,760 | +0.12(+1.75%) |
Nov 08, 2006 | 6.686 | 6.738 | 6.653 | 6.717 | 72,364,560 | +0.03(+0.46%) |
Nov 07, 2006 | 6.708 | 6.736 | 6.674 | 6.686 | 62,671,076 | -0.01(-0.08%) |
Nov 06, 2006 | 6.603 | 6.703 | 6.603 | 6.691 | 55,873,420 | +0.09(+1.33%) |
Nov 03, 2006 | 6.667 | 6.715 | 6.591 | 6.603 | 56,129,840 | -0.06(-0.96%) |
Nov 02, 2006 | 6.662 | 6.708 | 6.643 | 6.667 | 43,123,768 | +0.01(+0.10%) |
Nov 01, 2006 | 6.740 | 6.760 | 6.650 | 6.660 | 58,610,656 | -0.03(-0.49%) |
Oct 31, 2006 | 6.721 | 6.755 | 6.651 | 6.693 | 72,992,000 | -0.03(-0.46%) |
Oct 30, 2006 | 6.600 | 6.755 | 6.589 | 6.724 | 59,434,896 | +0.08(+1.20%) |
Oct 27, 2006 | 6.721 | 6.776 | 6.608 | 6.645 | 78,026,568 | -0.12(-1.81%) |
Oct 26, 2006 | 6.771 | 6.821 | 6.745 | 6.767 | 70,349,112 | +0.00(+0.00%) |
Oct 25, 2006 | 6.835 | 6.855 | 6.724 | 6.767 | 85,603,896 | -0.05(-0.68%) |
Oct 24, 2006 | 6.850 | 6.905 | 6.748 | 6.814 | 67,037,688 | -0.07(-1.08%) |
Oct 23, 2006 | 6.772 | 6.928 | 6.772 | 6.888 | 85,268,760 | +0.08(+1.24%) |
Oct 20, 2006 | 6.862 | 6.862 | 6.740 | 6.804 | 66,901,664 | -0.03(-0.45%) |
Oct 19, 2006 | 6.731 | 6.855 | 6.696 | 6.835 | 83,415,952 | +0.10(+1.41%) |
Oct 18, 2006 | 6.759 | 6.823 | 6.672 | 6.740 | 58,677,800 | -0.01(-0.13%) |
Oct 17, 2006 | 6.655 | 6.764 | 6.612 | 6.748 | 68,442,480 | +0.05(+0.77%) |
Oct 16, 2006 | 6.714 | 6.757 | 6.684 | 6.696 | 50,805,860 | -0.02(-0.26%) |
Oct 13, 2006 | 6.603 | 6.738 | 6.603 | 6.714 | 73,224,104 | +0.08(+1.15%) |
Oct 12, 2006 | 6.572 | 6.664 | 6.565 | 6.638 | 90,484,496 | +0.10(+1.45%) |
Oct 11, 2006 | 6.553 | 6.622 | 6.527 | 6.543 | 94,814,064 | -0.01(-0.16%) |
Oct 10, 2006 | 6.574 | 6.591 | 6.498 | 6.553 | 60,987,868 | -0.01(-0.18%) |
Oct 09, 2006 | 6.491 | 6.565 | 6.468 | 6.565 | 64,687,680 | +0.05(+0.74%) |
Oct 06, 2006 | 6.487 | 6.574 | 6.475 | 6.517 | 79,288,392 | -0.02(-0.32%) |
Oct 05, 2006 | 6.499 | 6.537 | 6.474 | 6.537 | 71,080,736 | -0.03(-0.47%) |
Oct 04, 2006 | 6.410 | 6.589 | 6.410 | 6.569 | 87,861,288 | +0.10(+1.60%) |
Oct 03, 2006 | 6.427 | 6.479 | 6.366 | 6.465 | 98,098,288 | -0.04(-0.64%) |