Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 7.046 | 7.111 | 6.988 | 7.001 | 19,878,774 | -0.06(-0.87%) |
Dec 28, 2006 | 7.068 | 7.109 | 7.044 | 7.063 | 12,800,149 | -0.02(-0.30%) |
Dec 27, 2006 | 7.124 | 7.135 | 7.063 | 7.084 | 15,541,929 | -0.01(-0.14%) |
Dec 26, 2006 | 7.005 | 7.104 | 6.983 | 7.094 | 18,917,162 | +0.08(+1.08%) |
Dec 22, 2006 | 7.043 | 7.066 | 6.986 | 7.018 | 19,761,576 | -0.05(-0.70%) |
Dec 21, 2006 | 7.061 | 7.111 | 7.000 | 7.068 | 31,437,200 | +0.01(+0.21%) |
Dec 20, 2006 | 7.081 | 7.122 | 7.051 | 7.053 | 31,738,822 | -0.03(-0.44%) |
Dec 19, 2006 | 7.115 | 7.130 | 7.084 | 7.084 | 41,664,500 | -0.05(-0.67%) |
Dec 18, 2006 | 7.119 | 7.147 | 7.079 | 7.132 | 49,075,060 | +0.03(+0.40%) |
Dec 15, 2006 | 7.081 | 7.152 | 7.077 | 7.104 | 67,028,264 | +0.01(+0.16%) |
Dec 14, 2006 | 7.094 | 7.117 | 7.077 | 7.092 | 38,124,216 | +0.00(+0.05%) |
Dec 13, 2006 | 7.173 | 7.180 | 7.053 | 7.089 | 37,570,048 | -0.04(-0.51%) |
Dec 12, 2006 | 7.087 | 7.150 | 7.084 | 7.125 | 45,417,784 | +0.06(+0.91%) |
Dec 11, 2006 | 6.942 | 7.120 | 6.942 | 7.061 | 38,385,020 | +0.10(+1.38%) |
Dec 08, 2006 | 6.887 | 6.996 | 6.881 | 6.965 | 30,395,954 | +0.06(+0.89%) |
Dec 07, 2006 | 6.960 | 7.006 | 6.900 | 6.904 | 30,021,942 | -0.02(-0.36%) |
Dec 06, 2006 | 6.919 | 6.963 | 6.899 | 6.929 | 33,147,230 | +0.01(+0.14%) |
Dec 05, 2006 | 6.790 | 6.991 | 6.780 | 6.919 | 58,598,744 | +0.17(+2.45%) |
Dec 04, 2006 | 6.738 | 6.775 | 6.722 | 6.753 | 30,140,224 | +0.04(+0.54%) |
Dec 01, 2006 | 6.698 | 6.743 | 6.657 | 6.717 | 41,781,116 | +0.02(+0.37%) |
Nov 30, 2006 | 6.619 | 6.745 | 6.586 | 6.692 | 49,063,932 | +0.03(+0.47%) |
Nov 29, 2006 | 6.588 | 6.688 | 6.537 | 6.661 | 32,429,454 | +0.06(+0.90%) |
Nov 28, 2006 | 6.495 | 6.637 | 6.477 | 6.601 | 32,551,232 | +0.08(+1.17%) |
Nov 27, 2006 | 6.547 | 6.568 | 6.485 | 6.525 | 38,165,448 | -0.05(-0.75%) |
Nov 24, 2006 | 6.503 | 6.619 | 6.472 | 6.575 | 15,691,917 | +0.02(+0.25%) |
Nov 22, 2006 | 6.708 | 6.732 | 6.502 | 6.558 | 40,713,028 | -0.17(-2.53%) |
Nov 21, 2006 | 6.757 | 6.778 | 6.714 | 6.728 | 23,959,842 | -0.02(-0.27%) |
Nov 20, 2006 | 6.644 | 6.758 | 6.631 | 6.747 | 36,704,296 | +0.08(+1.24%) |
Nov 17, 2006 | 6.651 | 6.700 | 6.647 | 6.664 | 45,094,264 | -0.01(-0.20%) |
Nov 16, 2006 | 6.695 | 6.745 | 6.669 | 6.677 | 23,189,214 | +0.02(+0.25%) |
Nov 15, 2006 | 6.690 | 6.730 | 6.654 | 6.661 | 27,813,526 | -0.05(-0.71%) |
Nov 14, 2006 | 6.652 | 6.720 | 6.571 | 6.709 | 44,909,960 | +0.02(+0.27%) |
Nov 13, 2006 | 6.669 | 6.762 | 6.636 | 6.690 | 32,346,092 | +0.02(+0.35%) |
Nov 10, 2006 | 6.747 | 6.781 | 6.649 | 6.667 | 27,226,228 | -0.06(-0.89%) |
Nov 09, 2006 | 6.745 | 6.766 | 6.710 | 6.727 | 47,029,804 | -0.03(-0.44%) |
Nov 08, 2006 | 6.722 | 6.783 | 6.676 | 6.757 | 54,851,656 | +0.03(+0.52%) |
Nov 07, 2006 | 6.715 | 6.814 | 6.699 | 6.722 | 71,549,224 | -0.03(-0.51%) |
Nov 06, 2006 | 6.661 | 6.763 | 6.637 | 6.757 | 41,120,404 | +0.14(+2.07%) |
Nov 03, 2006 | 6.646 | 6.667 | 6.513 | 6.619 | 27,239,170 | -0.02(-0.27%) |
Nov 02, 2006 | 6.580 | 6.642 | 6.545 | 6.637 | 35,699,580 | +0.05(+0.70%) |
Nov 01, 2006 | 6.750 | 6.781 | 6.580 | 6.591 | 59,620,764 | -0.14(-2.02%) |
Oct 31, 2006 | 6.707 | 6.740 | 6.634 | 6.727 | 47,298,280 | +0.06(+0.94%) |
Oct 30, 2006 | 6.624 | 6.671 | 6.566 | 6.664 | 41,450,448 | +0.04(+0.67%) |
Oct 27, 2006 | 6.603 | 6.628 | 6.543 | 6.619 | 54,301,024 | +0.00(+0.05%) |
Oct 26, 2006 | 6.669 | 6.700 | 6.510 | 6.616 | 103,149,376 | +0.21(+3.20%) |
Oct 25, 2006 | 6.431 | 6.470 | 6.384 | 6.411 | 34,538,988 | -0.04(-0.64%) |
Oct 24, 2006 | 6.363 | 6.470 | 6.313 | 6.452 | 43,280,676 | +0.09(+1.43%) |
Oct 23, 2006 | 6.300 | 6.449 | 6.270 | 6.361 | 52,308,184 | +0.08(+1.26%) |
Oct 20, 2006 | 6.307 | 6.315 | 6.216 | 6.282 | 36,926,624 | -0.00(-0.05%) |
Oct 19, 2006 | 6.282 | 6.336 | 6.234 | 6.285 | 32,251,102 | -0.03(-0.52%) |
Oct 18, 2006 | 6.338 | 6.368 | 6.288 | 6.318 | 32,356,632 | +0.01(+0.11%) |
Oct 17, 2006 | 6.285 | 6.340 | 6.259 | 6.312 | 25,873,638 | -0.01(-0.13%) |
Oct 16, 2006 | 6.346 | 6.374 | 6.292 | 6.320 | 26,941,382 | -0.05(-0.86%) |
Oct 13, 2006 | 6.322 | 6.391 | 6.305 | 6.374 | 39,986,792 | +0.03(+0.42%) |
Oct 12, 2006 | 6.260 | 6.403 | 6.216 | 6.348 | 65,727,280 | +0.11(+1.83%) |
Oct 11, 2006 | 6.232 | 6.295 | 6.193 | 6.234 | 48,262,460 | +0.01(+0.13%) |
Oct 10, 2006 | 6.217 | 6.244 | 6.138 | 6.226 | 44,811,128 | -0.00(-0.05%) |
Oct 09, 2006 | 6.128 | 6.234 | 6.116 | 6.229 | 27,917,074 | +0.09(+1.43%) |
Oct 06, 2006 | 6.070 | 6.169 | 5.997 | 6.141 | 30,383,000 | +0.07(+1.14%) |
Oct 05, 2006 | 6.155 | 6.161 | 6.047 | 6.072 | 46,297,204 | -0.11(-1.77%) |
Oct 04, 2006 | 6.095 | 6.191 | 6.073 | 6.181 | 57,109,388 | +0.06(+0.92%) |
Oct 03, 2006 | 6.035 | 6.158 | 6.014 | 6.125 | 39,947,240 | +0.12(+2.04%) |