Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 7.145 | 7.195 | 7.111 | 7.116 | 36,377,940 | -0.03(-0.41%) |
Dec 28, 2006 | 7.155 | 7.195 | 7.131 | 7.145 | 43,778,676 | -0.04(-0.58%) |
Dec 27, 2006 | 7.073 | 7.204 | 7.071 | 7.187 | 56,704,644 | +0.12(+1.64%) |
Dec 26, 2006 | 7.009 | 7.088 | 7.007 | 7.071 | 36,572,436 | +0.05(+0.74%) |
Dec 22, 2006 | 6.997 | 7.104 | 6.997 | 7.019 | 41,412,292 | -0.03(-0.42%) |
Dec 21, 2006 | 7.100 | 7.123 | 6.997 | 7.048 | 76,801,536 | -0.09(-1.31%) |
Dec 20, 2006 | 6.971 | 7.162 | 6.971 | 7.142 | 122,122,304 | +0.16(+2.25%) |
Dec 19, 2006 | 6.919 | 6.997 | 6.910 | 6.984 | 83,119,224 | +0.07(+1.00%) |
Dec 18, 2006 | 6.898 | 6.952 | 6.893 | 6.915 | 56,290,180 | +0.02(+0.23%) |
Dec 15, 2006 | 6.903 | 6.957 | 6.886 | 6.900 | 91,079,144 | +0.01(+0.08%) |
Dec 14, 2006 | 6.853 | 6.903 | 6.822 | 6.895 | 85,743,200 | +0.04(+0.60%) |
Dec 13, 2006 | 6.893 | 6.901 | 6.819 | 6.853 | 92,768,840 | -0.03(-0.40%) |
Dec 12, 2006 | 6.953 | 6.960 | 6.832 | 6.881 | 117,893,720 | -0.03(-0.45%) |
Dec 11, 2006 | 6.834 | 6.941 | 6.812 | 6.912 | 110,198,344 | +0.06(+0.93%) |
Dec 08, 2006 | 6.898 | 6.943 | 6.815 | 6.848 | 68,459,576 | -0.04(-0.55%) |
Dec 07, 2006 | 6.919 | 6.948 | 6.870 | 6.886 | 76,131,216 | -0.05(-0.70%) |
Dec 06, 2006 | 6.895 | 6.955 | 6.891 | 6.934 | 98,838,776 | +0.04(+0.58%) |
Dec 05, 2006 | 6.867 | 6.912 | 6.863 | 6.895 | 76,392,864 | +0.01(+0.13%) |
Dec 04, 2006 | 6.813 | 6.896 | 6.784 | 6.886 | 55,054,888 | +0.07(+1.06%) |
Dec 01, 2006 | 6.775 | 6.876 | 6.774 | 6.813 | 78,867,496 | -0.00(-0.05%) |
Nov 30, 2006 | 6.782 | 6.876 | 6.746 | 6.817 | 72,393,512 | +0.01(+0.18%) |
Nov 29, 2006 | 6.763 | 6.815 | 6.747 | 6.805 | 66,591,588 | +0.09(+1.34%) |
Nov 28, 2006 | 6.646 | 6.730 | 6.629 | 6.715 | 71,954,160 | +0.04(+0.60%) |
Nov 27, 2006 | 6.805 | 6.815 | 6.672 | 6.675 | 90,528,072 | -0.16(-2.33%) |
Nov 24, 2006 | 6.798 | 6.874 | 6.789 | 6.834 | 22,758,498 | -0.03(-0.40%) |
Nov 22, 2006 | 6.896 | 6.903 | 6.815 | 6.862 | 80,588,448 | -0.05(-0.68%) |
Nov 21, 2006 | 6.853 | 6.910 | 6.853 | 6.908 | 70,638,984 | +0.05(+0.71%) |
Nov 20, 2006 | 6.857 | 6.919 | 6.813 | 6.860 | 120,230,000 | -0.01(-0.15%) |
Nov 17, 2006 | 6.920 | 6.920 | 6.739 | 6.870 | 175,782,720 | -0.06(-0.90%) |
Nov 16, 2006 | 6.910 | 6.953 | 6.862 | 6.933 | 165,334,272 | +0.06(+0.85%) |
Nov 15, 2006 | 7.028 | 7.057 | 6.869 | 6.874 | 103,375,312 | -0.15(-2.16%) |
Nov 14, 2006 | 6.933 | 7.040 | 6.893 | 7.026 | 75,821,528 | +0.08(+1.12%) |
Nov 13, 2006 | 6.910 | 6.957 | 6.898 | 6.948 | 78,435,080 | +0.04(+0.58%) |
Nov 10, 2006 | 6.865 | 6.910 | 6.829 | 6.908 | 71,951,840 | +0.07(+1.09%) |
Nov 09, 2006 | 6.758 | 6.896 | 6.756 | 6.834 | 133,041,352 | +0.12(+1.75%) |
Nov 08, 2006 | 6.686 | 6.737 | 6.653 | 6.717 | 72,369,776 | +0.03(+0.47%) |
Nov 07, 2006 | 6.708 | 6.736 | 6.673 | 6.686 | 62,675,592 | -0.01(-0.08%) |
Nov 06, 2006 | 6.603 | 6.703 | 6.603 | 6.691 | 55,877,452 | +0.09(+1.33%) |
Nov 03, 2006 | 6.667 | 6.715 | 6.591 | 6.603 | 56,133,884 | -0.06(-0.96%) |
Nov 02, 2006 | 6.661 | 6.708 | 6.642 | 6.667 | 43,126,880 | +0.01(+0.10%) |
Nov 01, 2006 | 6.739 | 6.760 | 6.649 | 6.660 | 58,614,884 | -0.03(-0.49%) |
Oct 31, 2006 | 6.720 | 6.755 | 6.651 | 6.692 | 72,997,264 | -0.03(-0.46%) |
Oct 30, 2006 | 6.599 | 6.755 | 6.589 | 6.724 | 59,439,180 | +0.08(+1.20%) |
Oct 27, 2006 | 6.720 | 6.775 | 6.608 | 6.644 | 78,032,200 | -0.12(-1.81%) |
Oct 26, 2006 | 6.770 | 6.820 | 6.744 | 6.767 | 70,354,184 | +0.00(+0.00%) |
Oct 25, 2006 | 6.834 | 6.855 | 6.724 | 6.767 | 85,610,064 | -0.05(-0.68%) |
Oct 24, 2006 | 6.850 | 6.905 | 6.748 | 6.813 | 67,042,520 | -0.07(-1.08%) |
Oct 23, 2006 | 6.772 | 6.927 | 6.772 | 6.888 | 85,274,904 | +0.08(+1.24%) |
Oct 20, 2006 | 6.862 | 6.862 | 6.739 | 6.803 | 66,906,488 | -0.03(-0.45%) |
Oct 19, 2006 | 6.730 | 6.855 | 6.696 | 6.834 | 83,421,968 | +0.10(+1.41%) |
Oct 18, 2006 | 6.758 | 6.822 | 6.672 | 6.739 | 58,682,032 | -0.01(-0.13%) |
Oct 17, 2006 | 6.654 | 6.763 | 6.611 | 6.748 | 68,447,416 | +0.05(+0.77%) |
Oct 16, 2006 | 6.713 | 6.756 | 6.684 | 6.696 | 50,809,524 | -0.02(-0.26%) |
Oct 13, 2006 | 6.603 | 6.737 | 6.603 | 6.713 | 73,229,384 | +0.08(+1.15%) |
Oct 12, 2006 | 6.572 | 6.663 | 6.565 | 6.637 | 90,491,024 | +0.10(+1.45%) |
Oct 11, 2006 | 6.553 | 6.622 | 6.527 | 6.542 | 94,820,904 | -0.01(-0.16%) |
Oct 10, 2006 | 6.573 | 6.591 | 6.497 | 6.553 | 60,992,264 | -0.01(-0.18%) |
Oct 09, 2006 | 6.490 | 6.565 | 6.468 | 6.565 | 64,692,344 | +0.05(+0.74%) |
Oct 06, 2006 | 6.487 | 6.573 | 6.475 | 6.516 | 79,294,112 | -0.02(-0.32%) |
Oct 05, 2006 | 6.499 | 6.537 | 6.473 | 6.537 | 71,085,864 | -0.03(-0.47%) |
Oct 04, 2006 | 6.409 | 6.589 | 6.409 | 6.568 | 87,867,624 | +0.10(+1.60%) |
Oct 03, 2006 | 6.426 | 6.478 | 6.366 | 6.464 | 98,105,360 | -0.04(-0.64%) |