Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 7.560 | 7.561 | 7.493 | 7.512 | 1,030,014 | -0.04(-0.47%) |
Dec 28, 2006 | 7.651 | 7.653 | 7.547 | 7.548 | 1,329,975 | -0.08(-1.09%) |
Dec 27, 2006 | 7.644 | 7.656 | 7.617 | 7.631 | 1,128,609 | -0.02(-0.30%) |
Dec 26, 2006 | 7.601 | 7.667 | 7.601 | 7.654 | 504,918 | +0.03(+0.39%) |
Dec 22, 2006 | 7.594 | 7.631 | 7.587 | 7.624 | 963,585 | +0.02(+0.29%) |
Dec 21, 2006 | 7.602 | 7.642 | 7.593 | 7.602 | 704,205 | -0.01(-0.18%) |
Dec 20, 2006 | 7.606 | 7.639 | 7.598 | 7.616 | 1,379,097 | -0.02(-0.22%) |
Dec 19, 2006 | 7.584 | 7.638 | 7.570 | 7.632 | 1,945,989 | +0.03(+0.37%) |
Dec 18, 2006 | 7.638 | 7.661 | 7.570 | 7.604 | 2,719,062 | -0.02(-0.29%) |
Dec 15, 2006 | 7.569 | 7.676 | 7.569 | 7.627 | 2,167,812 | +0.06(+0.81%) |
Dec 14, 2006 | 7.504 | 7.566 | 7.504 | 7.566 | 2,484,396 | +0.06(+0.81%) |
Dec 13, 2006 | 7.482 | 7.507 | 7.471 | 7.504 | 1,017,261 | +0.03(+0.37%) |
Dec 12, 2006 | 7.450 | 7.490 | 7.449 | 7.477 | 1,734,606 | +0.03(+0.39%) |
Dec 11, 2006 | 7.441 | 7.487 | 7.428 | 7.448 | 1,123,101 | +0.03(+0.34%) |
Dec 08, 2006 | 7.424 | 7.443 | 7.392 | 7.422 | 785,754 | +0.01(+0.13%) |
Dec 07, 2006 | 7.423 | 7.481 | 7.368 | 7.412 | 1,566,063 | +0.01(+0.18%) |
Dec 06, 2006 | 7.446 | 7.446 | 7.391 | 7.399 | 2,107,278 | -0.01(-0.19%) |
Dec 05, 2006 | 7.436 | 7.451 | 7.410 | 7.413 | 4,126,536 | -0.04(-0.51%) |
Dec 04, 2006 | 7.389 | 7.466 | 7.368 | 7.451 | 2,770,632 | +0.03(+0.34%) |
Dec 01, 2006 | 7.412 | 7.447 | 7.393 | 7.426 | 2,392,092 | +0.00(+0.05%) |
Nov 30, 2006 | 7.489 | 7.498 | 7.347 | 7.422 | 5,567,400 | -0.07(-0.96%) |
Nov 29, 2006 | 7.679 | 7.679 | 7.440 | 7.494 | 4,364,262 | -0.17(-2.20%) |
Nov 28, 2006 | 7.791 | 7.791 | 7.611 | 7.663 | 3,680,739 | -0.13(-1.68%) |
Nov 27, 2006 | 7.808 | 7.844 | 7.770 | 7.794 | 3,374,181 | +0.01(+0.17%) |
Nov 24, 2006 | 7.797 | 7.810 | 7.760 | 7.781 | 931,995 | -0.02(-0.21%) |
Nov 22, 2006 | 7.774 | 7.798 | 7.753 | 7.798 | 1,259,406 | +0.04(+0.47%) |
Nov 21, 2006 | 7.782 | 7.787 | 7.732 | 7.761 | 1,469,070 | -0.02(-0.26%) |
Nov 20, 2006 | 7.762 | 7.806 | 7.757 | 7.781 | 1,304,766 | -0.00(-0.01%) |
Nov 17, 2006 | 7.722 | 7.799 | 7.666 | 7.782 | 1,759,023 | +0.07(+0.97%) |
Nov 16, 2006 | 7.667 | 7.711 | 7.631 | 7.708 | 2,123,586 | +0.05(+0.71%) |
Nov 15, 2006 | 7.627 | 7.656 | 7.600 | 7.653 | 741,483 | +0.03(+0.41%) |
Nov 14, 2006 | 7.570 | 7.622 | 7.541 | 7.622 | 885,078 | +0.04(+0.53%) |
Nov 13, 2006 | 7.578 | 7.601 | 7.538 | 7.582 | 1,554,129 | -0.00(-0.06%) |
Nov 10, 2006 | 7.573 | 7.598 | 7.552 | 7.587 | 1,976,139 | -0.01(-0.09%) |
Nov 09, 2006 | 7.556 | 7.601 | 7.509 | 7.593 | 2,625,417 | +0.04(+0.50%) |
Nov 08, 2006 | 7.456 | 7.556 | 7.456 | 7.556 | 2,469,843 | +0.07(+0.97%) |
Nov 07, 2006 | 7.444 | 7.493 | 7.444 | 7.483 | 1,091,259 | +0.04(+0.60%) |
Nov 06, 2006 | 7.389 | 7.481 | 7.381 | 7.439 | 2,129,760 | +0.06(+0.83%) |
Nov 03, 2006 | 7.267 | 7.389 | 7.250 | 7.378 | 2,885,976 | +0.14(+2.00%) |
Nov 02, 2006 | 7.081 | 7.254 | 7.081 | 7.233 | 1,835,793 | +0.14(+1.91%) |
Nov 01, 2006 | 7.166 | 7.201 | 7.081 | 7.098 | 1,848,825 | -0.05(-0.64%) |
Oct 31, 2006 | 7.293 | 7.314 | 7.130 | 7.143 | 1,662,390 | -0.17(-2.35%) |
Oct 30, 2006 | 7.222 | 7.333 | 7.194 | 7.316 | 3,453,453 | +0.11(+1.46%) |
Oct 27, 2006 | 7.309 | 7.359 | 7.164 | 7.210 | 3,717,567 | -0.09(-1.19%) |
Oct 26, 2006 | 7.243 | 7.331 | 7.231 | 7.297 | 2,501,559 | +0.05(+0.72%) |
Oct 25, 2006 | 7.241 | 7.289 | 7.229 | 7.244 | 3,289,626 | -0.03(-0.43%) |
Oct 24, 2006 | 7.239 | 7.276 | 7.220 | 7.276 | 1,260,216 | +0.06(+0.82%) |
Oct 23, 2006 | 7.140 | 7.244 | 7.110 | 7.217 | 1,459,323 | +0.08(+1.17%) |
Oct 20, 2006 | 7.187 | 7.187 | 7.096 | 7.133 | 1,425,645 | -0.03(-0.48%) |
Oct 19, 2006 | 7.222 | 7.222 | 7.152 | 7.168 | 2,629,044 | -0.02(-0.34%) |
Oct 18, 2006 | 7.255 | 7.288 | 7.183 | 7.192 | 1,097,721 | -0.08(-1.04%) |
Oct 17, 2006 | 7.277 | 7.299 | 7.258 | 7.268 | 2,223,855 | -0.01(-0.14%) |
Oct 16, 2006 | 7.267 | 7.279 | 7.243 | 7.278 | 1,211,526 | +0.01(+0.17%) |
Oct 13, 2006 | 7.116 | 7.283 | 7.116 | 7.266 | 2,875,536 | +0.13(+1.79%) |
Oct 12, 2006 | 7.179 | 7.188 | 7.119 | 7.138 | 849,888 | -0.04(-0.59%) |
Oct 11, 2006 | 7.111 | 7.181 | 7.100 | 7.180 | 1,511,784 | +0.04(+0.53%) |
Oct 10, 2006 | 7.134 | 7.163 | 7.098 | 7.142 | 1,573,542 | +0.05(+0.75%) |
Oct 09, 2006 | 7.109 | 7.129 | 6.968 | 7.089 | 3,416,544 | -0.04(-0.51%) |
Oct 06, 2006 | 7.246 | 7.248 | 7.093 | 7.126 | 3,561,804 | -0.10(-1.37%) |
Oct 05, 2006 | 7.190 | 7.282 | 7.174 | 7.224 | 2,680,794 | +0.05(+0.76%) |
Oct 04, 2006 | 7.152 | 7.181 | 7.123 | 7.170 | 1,313,784 | +0.02(+0.25%) |
Oct 03, 2006 | 7.006 | 7.183 | 7.006 | 7.152 | 3,323,934 | +0.14(+2.03%) |