Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 7.790 | 7.884 | 7.725 | 7.743 | 511,645 | -0.08(-0.98%) |
Dec 28, 2006 | 7.937 | 7.966 | 7.807 | 7.819 | 396,741 | -0.11(-1.41%) |
Dec 27, 2006 | 7.848 | 7.944 | 7.848 | 7.931 | 343,950 | +0.11(+1.43%) |
Dec 26, 2006 | 7.643 | 7.825 | 7.643 | 7.819 | 476,633 | +0.16(+2.07%) |
Dec 22, 2006 | 7.701 | 7.743 | 7.613 | 7.660 | 279,338 | -0.03(-0.38%) |
Dec 21, 2006 | 7.701 | 7.807 | 7.613 | 7.690 | 404,078 | +0.01(+0.08%) |
Dec 20, 2006 | 7.652 | 7.778 | 7.649 | 7.684 | 539,507 | +0.02(+0.23%) |
Dec 19, 2006 | 7.643 | 7.760 | 7.637 | 7.666 | 526,651 | -0.01(-0.15%) |
Dec 18, 2006 | 7.796 | 7.860 | 7.666 | 7.678 | 642,716 | -0.17(-2.17%) |
Dec 15, 2006 | 7.854 | 7.878 | 7.766 | 7.848 | 922,548 | +0.03(+0.38%) |
Dec 14, 2006 | 7.807 | 7.878 | 7.731 | 7.819 | 503,738 | +0.05(+0.61%) |
Dec 13, 2006 | 7.872 | 7.884 | 7.743 | 7.772 | 359,048 | -0.06(-0.83%) |
Dec 12, 2006 | 7.784 | 7.878 | 7.719 | 7.837 | 554,090 | +0.08(+0.98%) |
Dec 11, 2006 | 7.684 | 7.801 | 7.643 | 7.760 | 256,454 | +0.05(+0.69%) |
Dec 08, 2006 | 7.772 | 7.801 | 7.643 | 7.707 | 392,705 | -0.07(-0.91%) |
Dec 07, 2006 | 7.831 | 7.895 | 7.749 | 7.778 | 374,789 | -0.06(-0.82%) |
Dec 06, 2006 | 7.913 | 7.978 | 7.807 | 7.843 | 344,615 | -0.11(-1.33%) |
Dec 05, 2006 | 7.943 | 7.990 | 7.866 | 7.948 | 429,339 | +0.00(+0.00%) |
Dec 04, 2006 | 7.866 | 7.978 | 7.819 | 7.948 | 705,114 | +0.08(+0.97%) |
Dec 01, 2006 | 7.919 | 8.007 | 7.737 | 7.872 | 500,686 | -0.06(-0.81%) |
Nov 30, 2006 | 7.931 | 7.966 | 7.819 | 7.937 | 294,778 | -0.02(-0.30%) |
Nov 29, 2006 | 7.896 | 8.001 | 7.801 | 7.960 | 404,295 | +0.06(+0.74%) |
Nov 28, 2006 | 7.854 | 7.954 | 7.790 | 7.901 | 375,920 | +0.04(+0.52%) |
Nov 27, 2006 | 8.066 | 8.113 | 7.860 | 7.860 | 491,348 | -0.28(-3.40%) |
Nov 24, 2006 | 8.113 | 8.148 | 8.048 | 8.137 | 89,447 | +0.02(+0.22%) |
Nov 22, 2006 | 8.195 | 8.213 | 8.095 | 8.119 | 250,743 | -0.08(-0.93%) |
Nov 21, 2006 | 8.289 | 8.289 | 8.160 | 8.195 | 347,483 | -0.11(-1.27%) |
Nov 20, 2006 | 8.231 | 8.319 | 7.972 | 8.301 | 366,438 | +0.09(+1.07%) |
Nov 17, 2006 | 8.372 | 8.372 | 8.172 | 8.213 | 390,720 | -0.16(-1.90%) |
Nov 16, 2006 | 8.360 | 8.378 | 8.283 | 8.372 | 257,071 | +0.01(+0.14%) |
Nov 15, 2006 | 8.266 | 8.372 | 8.219 | 8.360 | 441,006 | +0.11(+1.28%) |
Nov 14, 2006 | 8.160 | 8.295 | 8.084 | 8.254 | 353,404 | +0.10(+1.23%) |
Nov 13, 2006 | 8.131 | 8.178 | 8.001 | 8.154 | 277,394 | -0.01(-0.14%) |
Nov 10, 2006 | 7.995 | 8.166 | 7.972 | 8.166 | 666,645 | +0.18(+2.21%) |
Nov 09, 2006 | 7.966 | 8.066 | 7.954 | 7.990 | 588,060 | +0.03(+0.37%) |
Nov 08, 2006 | 7.843 | 8.013 | 7.825 | 7.960 | 333,545 | +0.06(+0.82%) |
Nov 07, 2006 | 7.890 | 8.025 | 7.878 | 7.895 | 239,520 | -0.01(-0.15%) |
Nov 06, 2006 | 7.866 | 7.937 | 7.791 | 7.907 | 317,527 | +0.09(+1.13%) |
Nov 03, 2006 | 7.784 | 7.884 | 7.749 | 7.819 | 356,962 | +0.03(+0.38%) |
Nov 02, 2006 | 7.684 | 7.801 | 7.669 | 7.790 | 530,562 | +0.08(+1.07%) |
Nov 01, 2006 | 7.866 | 7.913 | 7.696 | 7.707 | 392,700 | -0.13(-1.65%) |
Oct 31, 2006 | 7.819 | 7.854 | 7.796 | 7.837 | 646,740 | +0.02(+0.23%) |
Oct 30, 2006 | 7.878 | 7.878 | 7.796 | 7.819 | 915,974 | -0.08(-1.04%) |
Oct 27, 2006 | 7.925 | 7.943 | 7.848 | 7.901 | 354,998 | -0.06(-0.81%) |
Oct 26, 2006 | 8.019 | 8.019 | 7.895 | 7.966 | 1,172,931 | -0.01(-0.07%) |
Oct 25, 2006 | 7.972 | 8.007 | 7.895 | 7.972 | 689,964 | -0.02(-0.29%) |
Oct 24, 2006 | 8.001 | 8.019 | 7.925 | 7.995 | 635,100 | -0.04(-0.51%) |
Oct 23, 2006 | 8.054 | 8.084 | 7.948 | 8.037 | 495,588 | +0.01(+0.07%) |
Oct 20, 2006 | 8.213 | 8.231 | 7.995 | 8.031 | 802,619 | -0.20(-2.43%) |
Oct 19, 2006 | 8.184 | 8.260 | 8.178 | 8.231 | 535,974 | +0.01(+0.07%) |
Oct 18, 2006 | 8.278 | 8.283 | 8.154 | 8.225 | 321,820 | +0.00(+0.00%) |
Oct 17, 2006 | 8.201 | 8.261 | 8.095 | 8.225 | 276,613 | -0.04(-0.43%) |
Oct 16, 2006 | 8.248 | 8.313 | 8.231 | 8.260 | 291,575 | -0.01(-0.07%) |
Oct 13, 2006 | 8.231 | 8.289 | 8.213 | 8.266 | 521,171 | +0.04(+0.50%) |
Oct 12, 2006 | 8.236 | 8.248 | 8.154 | 8.225 | 651,712 | +0.03(+0.36%) |
Oct 11, 2006 | 8.242 | 8.254 | 8.148 | 8.195 | 350,048 | -0.09(-1.13%) |
Oct 10, 2006 | 8.324 | 8.336 | 8.219 | 8.289 | 230,662 | +0.03(+0.36%) |
Oct 09, 2006 | 8.207 | 8.336 | 8.207 | 8.260 | 411,943 | +0.02(+0.21%) |
Oct 06, 2006 | 8.172 | 8.331 | 8.172 | 8.242 | 329,192 | -0.01(-0.07%) |
Oct 05, 2006 | 8.184 | 8.278 | 8.150 | 8.248 | 452,450 | +0.09(+1.08%) |
Oct 04, 2006 | 7.984 | 8.189 | 7.901 | 8.160 | 317,646 | +0.14(+1.76%) |
Oct 03, 2006 | 7.937 | 8.066 | 7.860 | 8.019 | 449,320 | +0.01(+0.15%) |