Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 8.070 | 8.346 | 8.070 | 8.346 | 17,581 | +0.22(+2.76%) |
Dec 28, 2006 | 7.651 | 8.122 | 7.632 | 8.122 | 32,735 | +0.56(+7.41%) |
Dec 27, 2006 | 7.623 | 7.842 | 7.399 | 7.562 | 82,778 | +0.00(+0.00%) |
Dec 26, 2006 | 7.562 | 7.562 | 7.550 | 7.562 | 7,759 | +0.06(+0.77%) |
Dec 22, 2006 | 7.504 | 7.504 | 7.504 | 7.504 | 714 | -0.03(-0.43%) |
Dec 21, 2006 | 7.475 | 7.536 | 7.475 | 7.536 | 13,568 | +0.01(+0.19%) |
Dec 20, 2006 | 7.447 | 7.562 | 7.433 | 7.522 | 6,116 | -0.05(-0.63%) |
Dec 19, 2006 | 7.581 | 7.584 | 7.335 | 7.570 | 4,998 | +0.05(+0.71%) |
Dec 18, 2006 | 7.598 | 7.842 | 7.455 | 7.517 | 33,531 | +0.03(+0.34%) |
Dec 15, 2006 | 7.548 | 7.548 | 7.492 | 7.492 | 10,112 | -0.05(-0.71%) |
Dec 14, 2006 | 7.455 | 7.545 | 7.455 | 7.545 | 2,142 | +0.05(+0.71%) |
Dec 13, 2006 | 7.497 | 7.497 | 7.492 | 7.492 | 17,785 | -0.04(-0.52%) |
Dec 12, 2006 | 7.601 | 7.601 | 7.531 | 7.531 | 714 | +0.01(+0.11%) |
Dec 11, 2006 | 7.522 | 7.522 | 7.522 | 7.522 | 357 | +0.10(+1.36%) |
Dec 08, 2006 | 7.422 | 7.422 | 7.422 | 7.422 | 0 | +0.00(+0.00%) |
Dec 07, 2006 | 7.282 | 7.548 | 7.282 | 7.422 | 9,812 | -0.04(-0.56%) |
Dec 06, 2006 | 7.461 | 7.464 | 7.461 | 7.464 | 1,428 | +0.00(+0.00%) |
Dec 05, 2006 | 7.473 | 7.473 | 7.394 | 7.464 | 3,927 | +0.00(+0.00%) |
Dec 04, 2006 | 7.500 | 7.500 | 7.464 | 7.464 | 5,409 | -0.10(-1.26%) |
Dec 01, 2006 | 7.559 | 7.559 | 7.559 | 7.559 | 0 | +0.00(+0.00%) |
Nov 30, 2006 | 7.315 | 7.559 | 7.315 | 7.559 | 2,499 | +0.08(+1.09%) |
Nov 29, 2006 | 7.478 | 7.478 | 7.478 | 7.478 | 2,817 | +0.01(+0.17%) |
Nov 28, 2006 | 7.465 | 7.465 | 7.465 | 7.465 | 0 | +0.00(+0.00%) |
Nov 27, 2006 | 7.394 | 7.465 | 7.394 | 7.465 | 13,339 | -0.01(-0.16%) |
Nov 24, 2006 | 7.424 | 7.478 | 7.424 | 7.478 | 1,049 | +0.08(+1.14%) |
Nov 22, 2006 | 7.394 | 7.394 | 7.394 | 7.394 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 7.394 | 7.394 | 7.394 | 7.394 | 3,713 | -0.00(-0.06%) |
Nov 20, 2006 | 7.301 | 7.398 | 7.301 | 7.398 | 1,285 | +0.10(+1.40%) |
Nov 17, 2006 | 7.296 | 7.296 | 7.296 | 7.296 | 0 | +0.00(+0.00%) |
Nov 16, 2006 | 7.296 | 7.296 | 7.296 | 7.296 | 0 | +0.00(+0.00%) |
Nov 15, 2006 | 7.296 | 7.305 | 7.296 | 7.296 | 4,820 | -0.13(-1.77%) |
Nov 14, 2006 | 7.427 | 7.427 | 7.427 | 7.427 | 357 | -0.02(-0.23%) |
Nov 13, 2006 | 7.444 | 7.444 | 7.444 | 7.444 | 2,570 | -0.06(-0.82%) |
Nov 10, 2006 | 7.214 | 7.576 | 7.214 | 7.506 | 24,994 | +0.39(+5.51%) |
Nov 09, 2006 | 7.114 | 7.114 | 7.114 | 7.114 | 0 | +0.00(+0.00%) |
Nov 08, 2006 | 7.052 | 7.221 | 7.052 | 7.114 | 18,388 | -0.03(-0.39%) |
Nov 07, 2006 | 7.142 | 7.142 | 7.142 | 7.142 | 2,128 | -0.01(-0.08%) |
Nov 06, 2006 | 7.374 | 7.374 | 7.147 | 7.147 | 1,142 | -0.06(-0.89%) |
Nov 03, 2006 | 7.212 | 7.212 | 7.212 | 7.212 | 532 | +0.01(+0.19%) |
Nov 02, 2006 | 7.228 | 7.324 | 7.198 | 7.198 | 11,654 | -0.14(-1.95%) |
Nov 01, 2006 | 7.562 | 7.562 | 7.282 | 7.340 | 5,713 | -0.19(-2.49%) |
Oct 31, 2006 | 7.282 | 7.562 | 7.251 | 7.528 | 83,339 | +0.42(+5.87%) |
Oct 30, 2006 | 7.030 | 7.111 | 7.030 | 7.111 | 8,212 | +0.04(+0.51%) |
Oct 27, 2006 | 6.960 | 7.208 | 6.960 | 7.074 | 5,252 | +0.11(+1.65%) |
Oct 26, 2006 | 6.960 | 6.960 | 6.960 | 6.960 | 2,738 | -0.04(-0.56%) |
Oct 25, 2006 | 6.999 | 6.999 | 6.985 | 6.999 | 3,292 | -0.15(-2.06%) |
Oct 24, 2006 | 7.212 | 7.212 | 7.146 | 7.146 | 6,284 | -0.15(-2.01%) |
Oct 23, 2006 | 7.254 | 7.301 | 7.254 | 7.293 | 3,570 | +0.04(+0.62%) |
Oct 20, 2006 | 7.164 | 7.248 | 7.164 | 7.248 | 2,499 | +0.02(+0.31%) |
Oct 19, 2006 | 7.226 | 7.226 | 7.226 | 7.226 | 5,373 | +0.12(+1.67%) |
Oct 18, 2006 | 7.204 | 7.204 | 7.107 | 7.107 | 4,284 | -0.09(-1.22%) |
Oct 17, 2006 | 7.161 | 7.195 | 7.159 | 7.195 | 6,195 | -0.01(-0.19%) |
Oct 16, 2006 | 7.122 | 7.209 | 7.034 | 7.209 | 15,011 | +0.22(+3.17%) |
Oct 13, 2006 | 7.142 | 7.142 | 6.988 | 6.988 | 2,767 | -0.15(-2.16%) |
Oct 12, 2006 | 7.226 | 7.226 | 7.142 | 7.142 | 1,785 | -0.08(-1.09%) |
Oct 11, 2006 | 7.002 | 7.220 | 7.002 | 7.220 | 11,047 | +0.31(+4.41%) |
Oct 10, 2006 | 6.763 | 6.915 | 6.763 | 6.915 | 4,481 | +0.05(+0.73%) |
Oct 09, 2006 | 6.864 | 6.864 | 6.864 | 6.864 | 0 | +0.00(+0.00%) |
Oct 06, 2006 | 6.918 | 6.918 | 6.864 | 6.864 | 1,785 | -0.12(-1.74%) |
Oct 05, 2006 | 6.986 | 6.986 | 6.986 | 6.986 | 428 | +0.07(+0.99%) |
Oct 04, 2006 | 6.918 | 6.918 | 6.918 | 6.918 | 714 | +0.06(+0.82%) |
Oct 03, 2006 | 7.072 | 7.072 | 6.861 | 6.861 | 13,939 | -0.14(-2.00%) |