Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 7.247 | 7.329 | 7.148 | 7.222 | 218,617 | -0.05(-0.68%) |
Dec 28, 2006 | 7.173 | 7.312 | 7.107 | 7.271 | 530,495 | +0.06(+0.80%) |
Dec 27, 2006 | 7.263 | 7.312 | 7.181 | 7.214 | 297,171 | -0.08(-1.12%) |
Dec 26, 2006 | 7.361 | 7.402 | 7.296 | 7.296 | 313,627 | -0.09(-1.22%) |
Dec 22, 2006 | 7.402 | 7.492 | 7.386 | 7.386 | 73,309 | -0.04(-0.55%) |
Dec 21, 2006 | 7.427 | 7.435 | 7.361 | 7.427 | 325,862 | -0.03(-0.44%) |
Dec 20, 2006 | 7.402 | 7.558 | 7.378 | 7.460 | 210,323 | +0.06(+0.78%) |
Dec 19, 2006 | 7.460 | 7.460 | 7.337 | 7.402 | 334,580 | -0.08(-1.10%) |
Dec 18, 2006 | 7.599 | 7.697 | 7.460 | 7.484 | 390,070 | -0.11(-1.40%) |
Dec 15, 2006 | 7.173 | 7.771 | 7.148 | 7.591 | 1,797,546 | +0.33(+4.51%) |
Dec 14, 2006 | 7.304 | 7.369 | 7.189 | 7.263 | 268,861 | +0.03(+0.45%) |
Dec 13, 2006 | 7.050 | 7.369 | 7.050 | 7.230 | 181,098 | +0.25(+3.64%) |
Dec 12, 2006 | 6.894 | 7.091 | 6.853 | 6.976 | 160,397 | +0.05(+0.71%) |
Dec 11, 2006 | 7.025 | 7.091 | 6.902 | 6.927 | 125,835 | -0.12(-1.74%) |
Dec 08, 2006 | 6.968 | 7.115 | 6.935 | 7.050 | 102,499 | +0.07(+0.94%) |
Dec 07, 2006 | 7.181 | 7.188 | 6.968 | 6.984 | 102,033 | -0.25(-3.40%) |
Dec 06, 2006 | 7.214 | 7.263 | 7.165 | 7.230 | 95,739 | -0.04(-0.56%) |
Dec 05, 2006 | 7.165 | 7.337 | 7.099 | 7.271 | 68,677 | +0.08(+1.12%) |
Dec 04, 2006 | 7.222 | 7.443 | 7.148 | 7.190 | 166,698 | -0.18(-2.43%) |
Dec 01, 2006 | 7.222 | 7.443 | 7.222 | 7.369 | 64,232 | +0.04(+0.56%) |
Nov 30, 2006 | 7.378 | 7.509 | 7.304 | 7.329 | 78,561 | -0.11(-1.54%) |
Nov 29, 2006 | 7.296 | 7.460 | 7.247 | 7.443 | 119,984 | +0.21(+2.95%) |
Nov 28, 2006 | 7.091 | 7.238 | 6.943 | 7.230 | 110,992 | +0.16(+2.32%) |
Nov 27, 2006 | 6.951 | 7.124 | 6.951 | 7.066 | 95,472 | +0.02(+0.35%) |
Nov 24, 2006 | 7.091 | 7.091 | 6.960 | 7.042 | 37,780 | -0.03(-0.46%) |
Nov 22, 2006 | 7.083 | 7.099 | 6.919 | 7.074 | 55,779 | +0.14(+2.01%) |
Nov 21, 2006 | 6.943 | 7.025 | 6.853 | 6.935 | 124,210 | -0.21(-2.98%) |
Nov 20, 2006 | 6.984 | 7.197 | 6.840 | 7.148 | 227,937 | +0.09(+1.28%) |
Nov 17, 2006 | 7.099 | 7.132 | 7.050 | 7.058 | 44,367 | -0.07(-1.03%) |
Nov 16, 2006 | 7.148 | 7.189 | 7.099 | 7.132 | 76,615 | -0.02(-0.34%) |
Nov 15, 2006 | 7.009 | 7.263 | 7.009 | 7.156 | 119,454 | +0.30(+4.30%) |
Nov 14, 2006 | 6.861 | 7.050 | 6.738 | 6.861 | 137,205 | -0.07(-1.06%) |
Nov 13, 2006 | 7.173 | 7.173 | 6.919 | 6.935 | 91,414 | -0.24(-3.31%) |
Nov 10, 2006 | 7.173 | 7.230 | 7.132 | 7.173 | 46,937 | -0.06(-0.79%) |
Nov 09, 2006 | 7.238 | 7.329 | 7.099 | 7.230 | 85,928 | -0.03(-0.45%) |
Nov 08, 2006 | 7.222 | 7.361 | 7.181 | 7.263 | 67,243 | -0.11(-1.45%) |
Nov 07, 2006 | 7.435 | 7.509 | 7.337 | 7.369 | 70,322 | -0.07(-0.88%) |
Nov 06, 2006 | 7.665 | 7.681 | 7.435 | 7.435 | 293,744 | +0.20(+2.83%) |
Nov 03, 2006 | 7.288 | 7.345 | 7.214 | 7.230 | 102,057 | -0.02(-0.34%) |
Nov 02, 2006 | 7.017 | 7.296 | 6.919 | 7.255 | 96,902 | -0.01(-0.11%) |
Nov 01, 2006 | 7.148 | 7.402 | 7.074 | 7.263 | 181,165 | +0.26(+3.75%) |
Oct 31, 2006 | 7.583 | 7.624 | 6.976 | 7.001 | 281,712 | -0.79(-10.11%) |
Oct 30, 2006 | 7.583 | 7.837 | 7.583 | 7.788 | 75,639 | +0.05(+0.64%) |
Oct 27, 2006 | 7.788 | 7.788 | 7.673 | 7.738 | 65,136 | -0.01(-0.11%) |
Oct 26, 2006 | 7.591 | 7.845 | 7.591 | 7.747 | 63,832 | +0.09(+1.18%) |
Oct 25, 2006 | 7.788 | 7.952 | 7.591 | 7.656 | 108,413 | -0.20(-2.51%) |
Oct 24, 2006 | 7.788 | 7.861 | 7.665 | 7.853 | 59,838 | +0.02(+0.31%) |
Oct 23, 2006 | 7.878 | 7.943 | 7.788 | 7.829 | 79,678 | -0.15(-1.85%) |
Oct 20, 2006 | 7.954 | 8.099 | 7.812 | 7.976 | 125,543 | +0.05(+0.62%) |
Oct 19, 2006 | 7.779 | 8.042 | 7.632 | 7.927 | 116,650 | +0.18(+2.33%) |
Oct 18, 2006 | 8.033 | 8.033 | 7.747 | 7.747 | 84,709 | -0.27(-3.37%) |
Oct 17, 2006 | 8.074 | 8.132 | 7.870 | 8.017 | 95,408 | -0.11(-1.41%) |
Oct 16, 2006 | 8.181 | 8.197 | 8.074 | 8.132 | 108,742 | -0.07(-0.90%) |
Oct 13, 2006 | 8.156 | 8.353 | 8.125 | 8.206 | 167,306 | +0.05(+0.60%) |
Oct 12, 2006 | 7.992 | 8.238 | 7.952 | 8.156 | 72,820 | +0.21(+2.68%) |
Oct 11, 2006 | 8.091 | 8.091 | 7.722 | 7.943 | 265,765 | -0.16(-1.92%) |
Oct 10, 2006 | 8.156 | 8.279 | 8.013 | 8.099 | 129,393 | +0.01(+0.10%) |
Oct 09, 2006 | 8.107 | 8.411 | 7.968 | 8.091 | 319,748 | -0.10(-1.20%) |
Oct 06, 2006 | 7.747 | 8.279 | 7.706 | 8.189 | 326,677 | +0.50(+6.50%) |
Oct 05, 2006 | 7.788 | 7.788 | 7.640 | 7.689 | 58,778 | -0.06(-0.74%) |
Oct 04, 2006 | 7.615 | 7.779 | 7.542 | 7.747 | 142,617 | +0.13(+1.72%) |
Oct 03, 2006 | 7.329 | 7.681 | 7.279 | 7.615 | 77,995 | +0.16(+2.09%) |