Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 6.906 | 6.916 | 6.829 | 6.864 | 346,030 | -0.05(-0.68%) |
Dec 28, 2006 | 6.760 | 6.937 | 6.760 | 6.911 | 451,966 | +0.16(+2.35%) |
Dec 27, 2006 | 3.389 | 6.782 | 6.179 | 6.752 | 1,239,543 | +0.00(+0.05%) |
Dec 26, 2006 | 6.679 | 6.767 | 6.676 | 6.749 | 154,997 | +0.08(+1.14%) |
Dec 22, 2006 | 6.708 | 6.708 | 6.629 | 6.673 | 244,869 | -0.03(-0.41%) |
Dec 21, 2006 | 6.753 | 6.807 | 6.673 | 6.700 | 433,297 | -0.08(-1.12%) |
Dec 20, 2006 | 6.797 | 6.814 | 6.753 | 6.776 | 781,498 | -0.03(-0.37%) |
Dec 19, 2006 | 6.835 | 6.846 | 6.749 | 6.802 | 458,913 | -0.06(-0.86%) |
Dec 18, 2006 | 6.830 | 6.934 | 6.820 | 6.860 | 485,397 | +0.08(+1.21%) |
Dec 15, 2006 | 6.722 | 6.825 | 6.711 | 6.779 | 678,166 | +0.07(+1.05%) |
Dec 14, 2006 | 6.746 | 6.765 | 6.701 | 6.708 | 491,475 | -0.03(-0.48%) |
Dec 13, 2006 | 6.780 | 6.783 | 6.734 | 6.741 | 471,504 | -0.01(-0.19%) |
Dec 12, 2006 | 6.751 | 6.761 | 6.703 | 6.753 | 680,771 | -0.02(-0.34%) |
Dec 11, 2006 | 6.818 | 6.853 | 6.750 | 6.776 | 852,267 | -0.05(-0.79%) |
Dec 08, 2006 | 6.912 | 6.919 | 6.798 | 6.830 | 1,038,090 | -0.07(-1.08%) |
Dec 07, 2006 | 6.987 | 6.992 | 6.883 | 6.905 | 627,803 | -0.09(-1.33%) |
Dec 06, 2006 | 6.995 | 7.025 | 6.979 | 6.998 | 521,867 | -0.01(-0.12%) |
Dec 05, 2006 | 7.031 | 7.031 | 6.967 | 7.007 | 611,739 | -0.03(-0.41%) |
Dec 04, 2006 | 6.937 | 7.036 | 6.937 | 7.035 | 1,089,756 | +0.15(+2.14%) |
Dec 01, 2006 | 6.993 | 7.046 | 6.846 | 6.888 | 848,359 | -0.16(-2.29%) |
Nov 30, 2006 | 7.020 | 7.079 | 7.009 | 7.049 | 439,809 | -0.01(-0.08%) |
Nov 29, 2006 | 7.061 | 7.104 | 7.017 | 7.055 | 592,636 | -0.03(-0.45%) |
Nov 28, 2006 | 7.065 | 7.134 | 7.038 | 7.087 | 789,747 | +0.00(+0.06%) |
Nov 27, 2006 | 7.072 | 7.134 | 7.056 | 7.083 | 1,060,667 | +0.05(+0.75%) |
Nov 24, 2006 | 6.990 | 7.071 | 6.990 | 7.030 | 267,880 | +0.05(+0.74%) |
Nov 22, 2006 | 6.887 | 7.018 | 6.846 | 6.978 | 763,263 | +0.12(+1.73%) |
Nov 21, 2006 | 6.651 | 6.873 | 6.645 | 6.859 | 488,436 | +0.18(+2.62%) |
Nov 20, 2006 | 6.612 | 6.727 | 6.603 | 6.684 | 480,187 | +0.04(+0.66%) |
Nov 17, 2006 | 6.668 | 6.703 | 6.609 | 6.640 | 341,254 | -0.05(-0.79%) |
Nov 16, 2006 | 6.737 | 6.737 | 6.692 | 6.693 | 541,838 | -0.03(-0.48%) |
Nov 15, 2006 | 6.682 | 6.742 | 6.668 | 6.726 | 803,206 | -0.01(-0.12%) |
Nov 14, 2006 | 6.858 | 6.858 | 6.704 | 6.734 | 708,558 | -0.11(-1.62%) |
Nov 13, 2006 | 6.838 | 6.905 | 6.818 | 6.844 | 576,572 | -0.02(-0.27%) |
Nov 10, 2006 | 6.866 | 6.932 | 6.833 | 6.863 | 497,988 | +0.03(+0.46%) |
Nov 09, 2006 | 6.777 | 6.893 | 6.775 | 6.831 | 648,209 | +0.02(+0.25%) |
Nov 08, 2006 | 6.842 | 6.865 | 6.784 | 6.814 | 1,352,860 | -0.07(-0.99%) |
Nov 07, 2006 | 6.951 | 6.986 | 6.861 | 6.882 | 1,727,979 | -0.07(-0.99%) |
Nov 06, 2006 | 6.964 | 7.020 | 6.907 | 6.951 | 1,580,797 | -0.01(-0.17%) |
Nov 03, 2006 | 7.002 | 7.153 | 6.901 | 6.963 | 1,785,289 | +0.04(+0.60%) |
Nov 02, 2006 | 6.986 | 7.065 | 6.918 | 6.921 | 1,018,552 | +0.00(+0.03%) |
Nov 01, 2006 | 6.845 | 6.960 | 6.696 | 6.919 | 1,763,581 | +0.03(+0.43%) |
Oct 31, 2006 | 6.939 | 6.992 | 6.834 | 6.889 | 1,921,617 | +0.32(+4.84%) |
Oct 30, 2006 | 6.517 | 6.594 | 6.469 | 6.571 | 739,384 | +0.01(+0.14%) |
Oct 27, 2006 | 6.488 | 6.593 | 6.484 | 6.562 | 813,626 | +0.05(+0.83%) |
Oct 26, 2006 | 6.501 | 6.563 | 6.478 | 6.508 | 685,981 | +0.01(+0.14%) |
Oct 25, 2006 | 6.404 | 6.516 | 6.403 | 6.499 | 1,976,756 | +0.21(+3.29%) |
Oct 24, 2006 | 6.280 | 6.304 | 6.199 | 6.291 | 439,375 | -0.01(-0.16%) |
Oct 23, 2006 | 6.230 | 6.324 | 6.226 | 6.302 | 267,011 | +0.06(+0.90%) |
Oct 20, 2006 | 6.274 | 6.276 | 6.200 | 6.245 | 170,627 | +0.00(+0.02%) |
Oct 19, 2006 | 6.166 | 6.250 | 6.135 | 6.244 | 435,034 | +0.04(+0.63%) |
Oct 18, 2006 | 6.188 | 6.299 | 6.122 | 6.205 | 593,070 | +0.05(+0.77%) |
Oct 17, 2006 | 6.187 | 6.187 | 6.093 | 6.158 | 488,436 | -0.06(-1.04%) |
Oct 16, 2006 | 6.137 | 6.222 | 6.070 | 6.222 | 385,539 | +0.11(+1.75%) |
Oct 13, 2006 | 6.076 | 6.130 | 6.054 | 6.115 | 301,311 | +0.04(+0.64%) |
Oct 12, 2006 | 6.005 | 6.088 | 5.954 | 6.076 | 600,451 | +0.07(+1.09%) |
Oct 11, 2006 | 6.113 | 6.155 | 5.955 | 6.010 | 791,918 | -0.09(-1.49%) |
Oct 10, 2006 | 6.264 | 6.299 | 6.077 | 6.101 | 667,312 | -0.16(-2.59%) |
Oct 09, 2006 | 6.256 | 6.311 | 6.251 | 6.264 | 238,791 | +0.02(+0.39%) |
Oct 06, 2006 | 6.221 | 6.316 | 6.173 | 6.240 | 405,945 | -0.04(-0.70%) |
Oct 05, 2006 | 6.217 | 6.314 | 6.122 | 6.283 | 563,547 | +0.09(+1.47%) |
Oct 04, 2006 | 6.170 | 6.214 | 6.141 | 6.192 | 440,678 | +0.02(+0.35%) |
Oct 03, 2006 | 6.251 | 6.288 | 6.131 | 6.170 | 496,685 | -0.13(-2.03%) |