Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 6.111 | 6.120 | 6.030 | 6.075 | 871,951 | -0.03(-0.44%) |
Dec 28, 2006 | 6.201 | 6.264 | 6.084 | 6.102 | 740,514 | -0.11(-1.74%) |
Dec 27, 2006 | 6.084 | 6.282 | 6.075 | 6.210 | 701,849 | +0.09(+1.47%) |
Dec 26, 2006 | 6.093 | 6.372 | 6.093 | 6.120 | 598,855 | -0.02(-0.29%) |
Dec 22, 2006 | 6.210 | 6.354 | 6.120 | 6.138 | 1,042,163 | -0.07(-1.16%) |
Dec 21, 2006 | 6.417 | 6.480 | 6.183 | 6.210 | 1,447,807 | -0.26(-4.03%) |
Dec 20, 2006 | 6.678 | 6.678 | 6.345 | 6.471 | 1,440,474 | -0.22(-3.23%) |
Dec 19, 2006 | 6.732 | 6.732 | 6.525 | 6.687 | 831,620 | +0.01(+0.13%) |
Dec 18, 2006 | 7.029 | 7.110 | 6.615 | 6.678 | 909,060 | -0.33(-4.75%) |
Dec 15, 2006 | 7.029 | 7.092 | 6.975 | 7.011 | 745,958 | +0.03(+0.39%) |
Dec 14, 2006 | 7.227 | 7.272 | 6.975 | 6.984 | 1,105,049 | -0.23(-3.24%) |
Dec 13, 2006 | 7.200 | 7.245 | 7.155 | 7.218 | 630,298 | +0.05(+0.63%) |
Dec 12, 2006 | 7.326 | 7.326 | 7.173 | 7.173 | 897,616 | -0.17(-2.33%) |
Dec 11, 2006 | 7.362 | 7.497 | 7.335 | 7.344 | 447,641 | -0.09(-1.21%) |
Dec 08, 2006 | 7.398 | 7.515 | 7.398 | 7.434 | 475,862 | +0.04(+0.49%) |
Dec 07, 2006 | 7.380 | 7.506 | 7.335 | 7.398 | 275,317 | -0.05(-0.72%) |
Dec 06, 2006 | 7.488 | 7.632 | 7.425 | 7.452 | 496,083 | -0.12(-1.55%) |
Dec 05, 2006 | 7.650 | 7.758 | 7.524 | 7.569 | 647,963 | -0.05(-0.71%) |
Dec 04, 2006 | 7.542 | 7.686 | 7.488 | 7.623 | 631,075 | +0.08(+1.07%) |
Dec 01, 2006 | 7.353 | 7.587 | 7.344 | 7.542 | 645,741 | -0.01(-0.12%) |
Nov 30, 2006 | 7.650 | 7.686 | 7.524 | 7.551 | 538,636 | -0.07(-0.94%) |
Nov 29, 2006 | 7.506 | 7.641 | 7.434 | 7.623 | 748,513 | +0.19(+2.54%) |
Nov 28, 2006 | 7.128 | 7.506 | 7.128 | 7.434 | 1,129,158 | +0.31(+4.29%) |
Nov 27, 2006 | 7.407 | 7.407 | 7.083 | 7.128 | 1,051,052 | -0.30(-4.00%) |
Nov 24, 2006 | 7.380 | 7.443 | 7.335 | 7.425 | 168,657 | +0.09(+1.23%) |
Nov 22, 2006 | 7.470 | 7.479 | 7.254 | 7.335 | 322,315 | -0.08(-1.09%) |
Nov 21, 2006 | 7.308 | 7.443 | 7.299 | 7.416 | 290,428 | +0.12(+1.60%) |
Nov 20, 2006 | 7.335 | 7.461 | 7.245 | 7.299 | 324,648 | -0.05(-0.73%) |
Nov 17, 2006 | 7.308 | 7.398 | 7.272 | 7.353 | 276,873 | +0.04(+0.49%) |
Nov 16, 2006 | 7.596 | 7.623 | 7.272 | 7.317 | 595,299 | -0.23(-2.98%) |
Nov 15, 2006 | 7.326 | 7.605 | 7.290 | 7.542 | 668,962 | +0.13(+1.70%) |
Nov 14, 2006 | 7.308 | 7.425 | 7.236 | 7.416 | 573,634 | +0.07(+0.98%) |
Nov 13, 2006 | 7.353 | 7.380 | 7.281 | 7.344 | 580,856 | -0.06(-0.85%) |
Nov 10, 2006 | 7.632 | 7.650 | 7.353 | 7.407 | 593,300 | -0.24(-3.18%) |
Nov 09, 2006 | 7.650 | 7.875 | 7.605 | 7.650 | 730,514 | +0.05(+0.71%) |
Nov 08, 2006 | 7.299 | 7.632 | 7.290 | 7.596 | 620,187 | +0.30(+4.07%) |
Nov 07, 2006 | 7.398 | 7.506 | 7.290 | 7.299 | 429,531 | -0.19(-2.52%) |
Nov 06, 2006 | 7.560 | 7.587 | 7.353 | 7.488 | 491,305 | -0.04(-0.48%) |
Nov 03, 2006 | 6.858 | 7.533 | 6.849 | 7.524 | 831,286 | +0.46(+6.50%) |
Nov 02, 2006 | 7.119 | 7.209 | 7.029 | 7.065 | 537,969 | -0.17(-2.36%) |
Nov 01, 2006 | 7.380 | 7.461 | 7.218 | 7.236 | 589,300 | -0.23(-3.02%) |
Oct 31, 2006 | 7.380 | 7.479 | 7.263 | 7.461 | 435,753 | +0.04(+0.48%) |
Oct 30, 2006 | 7.380 | 7.461 | 7.290 | 7.425 | 382,867 | -0.02(-0.24%) |
Oct 27, 2006 | 7.650 | 7.695 | 7.425 | 7.443 | 412,754 | -0.23(-2.93%) |
Oct 26, 2006 | 7.776 | 7.821 | 7.479 | 7.668 | 492,972 | -0.02(-0.23%) |
Oct 25, 2006 | 7.605 | 7.767 | 7.560 | 7.686 | 445,752 | +0.12(+1.55%) |
Oct 24, 2006 | 7.326 | 7.596 | 7.272 | 7.569 | 352,424 | +0.24(+3.32%) |
Oct 23, 2006 | 7.344 | 7.470 | 7.236 | 7.326 | 507,304 | -0.21(-2.75%) |
Oct 20, 2006 | 7.677 | 7.758 | 7.443 | 7.533 | 514,971 | -0.23(-3.01%) |
Oct 19, 2006 | 7.632 | 7.866 | 7.569 | 7.767 | 547,302 | +0.23(+2.98%) |
Oct 18, 2006 | 7.659 | 7.776 | 7.515 | 7.542 | 481,972 | -0.15(-1.99%) |
Oct 17, 2006 | 8.001 | 8.019 | 7.524 | 7.695 | 857,285 | -0.23(-2.95%) |
Oct 16, 2006 | 7.560 | 7.983 | 7.525 | 7.929 | 1,127,047 | +0.43(+5.76%) |
Oct 13, 2006 | 7.155 | 7.515 | 6.993 | 7.497 | 1,192,710 | +0.50(+7.21%) |
Oct 12, 2006 | 6.660 | 6.993 | 6.660 | 6.993 | 852,063 | +0.40(+6.00%) |
Oct 11, 2006 | 6.669 | 6.768 | 6.561 | 6.597 | 688,183 | -0.06(-0.95%) |
Oct 10, 2006 | 6.480 | 6.669 | 6.399 | 6.660 | 677,628 | +0.19(+2.92%) |
Oct 09, 2006 | 6.660 | 6.741 | 6.471 | 6.471 | 595,411 | -0.15(-2.31%) |
Oct 06, 2006 | 6.696 | 6.660 | 6.435 | 6.624 | 385,533 | -0.06(-0.94%) |
Oct 05, 2006 | 6.570 | 6.705 | 6.543 | 6.687 | 595,855 | +0.12(+1.78%) |
Oct 04, 2006 | 6.300 | 6.570 | 6.210 | 6.570 | 611,965 | +0.28(+4.43%) |
Oct 03, 2006 | 6.480 | 6.489 | 6.255 | 6.291 | 999,943 | -0.19(-2.92%) |