Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 8.056 | 8.095 | 8.023 | 8.069 | 2,834,234 | +0.00(+0.00%) |
Dec 28, 2006 | 7.983 | 8.115 | 7.963 | 8.069 | 4,718,566 | +0.07(+0.82%) |
Dec 27, 2006 | 7.904 | 8.016 | 7.891 | 8.003 | 3,168,262 | +0.11(+1.42%) |
Dec 26, 2006 | 7.818 | 7.911 | 7.772 | 7.891 | 2,026,164 | +0.04(+0.50%) |
Dec 22, 2006 | 7.898 | 7.898 | 7.785 | 7.851 | 2,698,013 | -0.04(-0.50%) |
Dec 21, 2006 | 7.858 | 7.983 | 7.825 | 7.891 | 5,382,223 | +0.01(+0.08%) |
Dec 20, 2006 | 7.838 | 7.891 | 7.829 | 7.884 | 5,146,340 | +0.02(+0.25%) |
Dec 19, 2006 | 7.832 | 7.878 | 7.706 | 7.865 | 5,863,545 | +0.03(+0.42%) |
Dec 18, 2006 | 7.805 | 7.865 | 7.772 | 7.832 | 11,076,631 | +0.01(+0.08%) |
Dec 15, 2006 | 8.227 | 8.458 | 7.739 | 7.825 | 6,902,036 | -0.05(-0.67%) |
Dec 14, 2006 | 7.871 | 7.937 | 7.858 | 7.878 | 4,065,678 | +0.03(+0.42%) |
Dec 13, 2006 | 7.785 | 7.858 | 7.766 | 7.845 | 7,034,920 | +0.10(+1.28%) |
Dec 12, 2006 | 7.720 | 7.792 | 7.680 | 7.746 | 7,400,197 | +0.03(+0.34%) |
Dec 11, 2006 | 7.614 | 7.733 | 7.561 | 7.720 | 9,692,432 | +0.07(+0.95%) |
Dec 08, 2006 | 7.574 | 7.766 | 7.574 | 7.647 | 15,872,864 | +0.04(+0.52%) |
Dec 07, 2006 | 8.141 | 8.155 | 7.535 | 7.607 | 24,706,712 | -0.52(-6.41%) |
Dec 06, 2006 | 8.141 | 8.155 | 8.095 | 8.128 | 6,196,512 | -0.01(-0.16%) |
Dec 05, 2006 | 8.003 | 8.174 | 8.003 | 8.141 | 7,382,752 | +0.15(+1.81%) |
Dec 04, 2006 | 7.917 | 8.029 | 7.917 | 7.996 | 6,026,009 | +0.12(+1.51%) |
Dec 01, 2006 | 7.858 | 7.996 | 7.792 | 7.878 | 3,464,519 | -0.01(-0.17%) |
Nov 30, 2006 | 7.871 | 7.944 | 7.845 | 7.891 | 4,353,440 | +0.02(+0.25%) |
Nov 29, 2006 | 7.878 | 7.884 | 7.805 | 7.871 | 3,984,068 | +0.04(+0.51%) |
Nov 28, 2006 | 7.779 | 7.871 | 7.667 | 7.832 | 5,678,631 | +0.06(+0.76%) |
Nov 27, 2006 | 7.865 | 7.865 | 7.733 | 7.772 | 3,836,622 | -0.08(-1.01%) |
Nov 24, 2006 | 7.845 | 7.937 | 7.832 | 7.851 | 1,621,296 | -0.06(-0.75%) |
Nov 22, 2006 | 8.043 | 8.043 | 7.891 | 7.911 | 3,925,362 | -0.01(-0.17%) |
Nov 21, 2006 | 7.911 | 8.043 | 7.857 | 7.924 | 8,037,156 | +0.20(+2.65%) |
Nov 20, 2006 | 7.680 | 7.805 | 7.673 | 7.720 | 5,205,046 | -0.14(-1.76%) |
Nov 17, 2006 | 7.818 | 7.858 | 7.766 | 7.858 | 4,000,147 | -0.01(-0.08%) |
Nov 16, 2006 | 7.818 | 7.871 | 7.799 | 7.865 | 7,448,132 | +0.11(+1.45%) |
Nov 15, 2006 | 7.594 | 7.772 | 7.548 | 7.752 | 10,577,561 | +0.16(+2.08%) |
Nov 14, 2006 | 7.614 | 7.759 | 7.495 | 7.594 | 15,138,366 | -0.02(-0.26%) |
Nov 13, 2006 | 7.542 | 7.647 | 7.542 | 7.614 | 8,992,368 | +0.09(+1.14%) |
Nov 10, 2006 | 7.548 | 7.568 | 7.515 | 7.528 | 13,024,523 | +0.09(+1.24%) |
Nov 09, 2006 | 7.403 | 7.495 | 7.350 | 7.436 | 6,161,622 | +0.06(+0.80%) |
Nov 08, 2006 | 7.416 | 7.416 | 7.159 | 7.377 | 16,874,798 | +0.34(+4.87%) |
Nov 07, 2006 | 7.014 | 7.093 | 6.975 | 7.034 | 4,459,171 | +0.05(+0.76%) |
Nov 06, 2006 | 6.948 | 6.994 | 6.896 | 6.981 | 4,018,957 | +0.07(+0.95%) |
Nov 03, 2006 | 7.008 | 7.022 | 6.856 | 6.915 | 3,196,780 | -0.04(-0.57%) |
Nov 02, 2006 | 6.988 | 7.054 | 6.869 | 6.955 | 9,800,892 | -0.05(-0.75%) |
Nov 01, 2006 | 7.179 | 7.179 | 6.994 | 7.008 | 5,215,057 | -0.18(-2.57%) |
Oct 31, 2006 | 7.219 | 7.219 | 7.139 | 7.192 | 4,533,804 | +0.07(+1.02%) |
Oct 30, 2006 | 7.021 | 7.166 | 7.001 | 7.120 | 4,373,616 | +0.06(+0.84%) |
Oct 27, 2006 | 7.146 | 7.153 | 7.014 | 7.060 | 4,754,972 | -0.08(-1.11%) |
Oct 26, 2006 | 7.251 | 7.258 | 7.001 | 7.139 | 10,087,744 | -0.17(-2.34%) |
Oct 25, 2006 | 7.133 | 7.416 | 7.087 | 7.311 | 29,499,608 | +0.31(+4.43%) |
Oct 24, 2006 | 7.054 | 7.054 | 6.942 | 7.001 | 3,528,533 | -0.05(-0.75%) |
Oct 23, 2006 | 6.988 | 7.060 | 6.896 | 7.054 | 4,420,489 | +0.08(+1.13%) |
Oct 20, 2006 | 6.935 | 7.027 | 6.889 | 6.975 | 4,408,353 | +0.07(+0.95%) |
Oct 19, 2006 | 6.889 | 6.928 | 6.790 | 6.909 | 7,355,144 | +0.05(+0.77%) |
Oct 18, 2006 | 6.922 | 6.961 | 6.849 | 6.856 | 11,074,356 | -0.05(-0.67%) |
Oct 17, 2006 | 6.816 | 6.909 | 6.816 | 6.902 | 8,976,288 | +0.06(+0.87%) |
Oct 16, 2006 | 6.876 | 6.876 | 6.770 | 6.843 | 2,809,963 | +0.01(+0.10%) |
Oct 13, 2006 | 6.718 | 6.869 | 6.704 | 6.836 | 8,333,261 | +0.13(+1.87%) |
Oct 12, 2006 | 6.632 | 6.731 | 6.605 | 6.711 | 3,904,732 | +0.12(+1.80%) |
Oct 11, 2006 | 6.638 | 6.658 | 6.553 | 6.592 | 4,372,554 | -0.07(-1.09%) |
Oct 10, 2006 | 6.645 | 6.671 | 6.599 | 6.665 | 2,159,958 | +0.03(+0.50%) |
Oct 09, 2006 | 6.599 | 6.645 | 6.572 | 6.632 | 2,915,541 | -0.03(-0.49%) |
Oct 06, 2006 | 6.592 | 6.678 | 6.540 | 6.665 | 6,131,587 | +0.05(+0.70%) |
Oct 05, 2006 | 6.566 | 6.638 | 6.559 | 6.619 | 3,907,311 | +0.03(+0.40%) |
Oct 04, 2006 | 6.460 | 6.625 | 6.441 | 6.592 | 5,662,400 | +0.14(+2.15%) |
Oct 03, 2006 | 6.533 | 6.533 | 6.388 | 6.454 | 9,387,983 | -0.07(-1.11%) |