Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 7.970 | 8.009 | 7.937 | 7.983 | 2,864,729 | +0.00(+0.00%) |
Dec 28, 2006 | 7.898 | 8.029 | 7.879 | 7.983 | 4,769,336 | +0.07(+0.82%) |
Dec 27, 2006 | 7.820 | 7.931 | 7.807 | 7.918 | 3,202,352 | +0.11(+1.42%) |
Dec 26, 2006 | 7.735 | 7.827 | 7.690 | 7.807 | 2,047,965 | +0.04(+0.50%) |
Dec 22, 2006 | 7.813 | 7.813 | 7.703 | 7.768 | 2,727,043 | -0.04(-0.50%) |
Dec 21, 2006 | 7.774 | 7.898 | 7.742 | 7.807 | 5,440,134 | +0.01(+0.08%) |
Dec 20, 2006 | 7.755 | 7.807 | 7.746 | 7.800 | 5,201,713 | +0.02(+0.25%) |
Dec 19, 2006 | 7.748 | 7.794 | 7.624 | 7.781 | 5,926,635 | +0.03(+0.42%) |
Dec 18, 2006 | 7.722 | 7.781 | 7.690 | 7.748 | 11,195,812 | +0.01(+0.08%) |
Dec 15, 2006 | 8.140 | 8.368 | 7.657 | 7.742 | 6,976,300 | -0.05(-0.67%) |
Dec 14, 2006 | 7.787 | 7.853 | 7.774 | 7.794 | 4,109,424 | +0.03(+0.42%) |
Dec 13, 2006 | 7.703 | 7.774 | 7.683 | 7.761 | 7,110,613 | +0.10(+1.28%) |
Dec 12, 2006 | 7.637 | 7.709 | 7.598 | 7.663 | 7,479,820 | +0.03(+0.34%) |
Dec 11, 2006 | 7.533 | 7.650 | 7.481 | 7.637 | 9,796,719 | +0.07(+0.95%) |
Dec 08, 2006 | 7.494 | 7.683 | 7.494 | 7.566 | 16,043,651 | +0.04(+0.52%) |
Dec 07, 2006 | 8.055 | 8.068 | 7.455 | 7.526 | 24,972,550 | -0.52(-6.41%) |
Dec 06, 2006 | 8.055 | 8.068 | 8.009 | 8.042 | 6,263,184 | -0.01(-0.16%) |
Dec 05, 2006 | 7.918 | 8.087 | 7.918 | 8.055 | 7,462,188 | +0.14(+1.81%) |
Dec 04, 2006 | 7.833 | 7.944 | 7.833 | 7.911 | 6,090,847 | +0.12(+1.51%) |
Dec 01, 2006 | 7.774 | 7.911 | 7.709 | 7.794 | 3,501,796 | -0.01(-0.17%) |
Nov 30, 2006 | 7.787 | 7.859 | 7.761 | 7.807 | 4,400,282 | +0.02(+0.25%) |
Nov 29, 2006 | 7.794 | 7.800 | 7.722 | 7.787 | 4,026,935 | +0.04(+0.51%) |
Nov 28, 2006 | 7.696 | 7.787 | 7.585 | 7.748 | 5,739,732 | +0.06(+0.76%) |
Nov 27, 2006 | 7.781 | 7.781 | 7.650 | 7.690 | 3,877,903 | -0.08(-1.01%) |
Nov 24, 2006 | 7.761 | 7.853 | 7.748 | 7.768 | 1,638,740 | -0.06(-0.75%) |
Nov 22, 2006 | 7.957 | 7.957 | 7.807 | 7.827 | 3,967,598 | -0.01(-0.17%) |
Nov 21, 2006 | 7.827 | 7.957 | 7.773 | 7.840 | 8,123,633 | +0.20(+2.65%) |
Nov 20, 2006 | 7.598 | 7.722 | 7.592 | 7.637 | 5,261,050 | -0.14(-1.76%) |
Nov 17, 2006 | 7.735 | 7.774 | 7.683 | 7.774 | 4,043,187 | -0.01(-0.08%) |
Nov 16, 2006 | 7.735 | 7.787 | 7.716 | 7.781 | 7,528,271 | +0.11(+1.45%) |
Nov 15, 2006 | 7.513 | 7.690 | 7.468 | 7.670 | 10,691,372 | +0.16(+2.08%) |
Nov 14, 2006 | 7.533 | 7.676 | 7.416 | 7.513 | 15,301,250 | -0.02(-0.26%) |
Nov 13, 2006 | 7.461 | 7.566 | 7.461 | 7.533 | 9,089,123 | +0.08(+1.14%) |
Nov 10, 2006 | 7.468 | 7.487 | 7.435 | 7.448 | 13,164,662 | +0.09(+1.24%) |
Nov 09, 2006 | 7.324 | 7.416 | 7.272 | 7.357 | 6,227,919 | +0.06(+0.80%) |
Nov 08, 2006 | 7.337 | 7.337 | 7.083 | 7.298 | 17,056,364 | +0.34(+4.87%) |
Nov 07, 2006 | 6.939 | 7.018 | 6.900 | 6.959 | 4,507,150 | +0.05(+0.76%) |
Nov 06, 2006 | 6.874 | 6.920 | 6.822 | 6.907 | 4,062,200 | +0.07(+0.95%) |
Nov 03, 2006 | 6.933 | 6.947 | 6.783 | 6.842 | 3,231,177 | -0.04(-0.57%) |
Nov 02, 2006 | 6.913 | 6.979 | 6.796 | 6.881 | 9,906,347 | -0.05(-0.75%) |
Nov 01, 2006 | 7.103 | 7.103 | 6.920 | 6.933 | 5,271,170 | -0.18(-2.57%) |
Oct 31, 2006 | 7.142 | 7.142 | 7.063 | 7.116 | 4,582,586 | +0.07(+1.02%) |
Oct 30, 2006 | 6.946 | 7.090 | 6.926 | 7.044 | 4,420,674 | +0.06(+0.84%) |
Oct 27, 2006 | 7.070 | 7.076 | 6.939 | 6.985 | 4,806,134 | -0.08(-1.11%) |
Oct 26, 2006 | 7.174 | 7.181 | 6.926 | 7.063 | 10,196,285 | -0.17(-2.34%) |
Oct 25, 2006 | 7.057 | 7.337 | 7.012 | 7.233 | 29,817,014 | +0.31(+4.43%) |
Oct 24, 2006 | 6.979 | 6.979 | 6.868 | 6.926 | 3,566,499 | -0.05(-0.75%) |
Oct 23, 2006 | 6.913 | 6.985 | 6.822 | 6.979 | 4,468,052 | +0.08(+1.13%) |
Oct 20, 2006 | 6.861 | 6.953 | 6.816 | 6.900 | 4,455,786 | +0.07(+0.95%) |
Oct 19, 2006 | 6.816 | 6.855 | 6.718 | 6.835 | 7,434,283 | +0.05(+0.77%) |
Oct 18, 2006 | 6.848 | 6.887 | 6.776 | 6.783 | 11,193,512 | -0.05(-0.67%) |
Oct 17, 2006 | 6.744 | 6.835 | 6.744 | 6.829 | 9,072,870 | +0.06(+0.87%) |
Oct 16, 2006 | 6.803 | 6.803 | 6.698 | 6.770 | 2,840,197 | +0.01(+0.10%) |
Oct 13, 2006 | 6.646 | 6.796 | 6.633 | 6.763 | 8,422,924 | +0.12(+1.87%) |
Oct 12, 2006 | 6.561 | 6.659 | 6.535 | 6.639 | 3,946,746 | +0.12(+1.80%) |
Oct 11, 2006 | 6.568 | 6.587 | 6.483 | 6.522 | 4,419,601 | -0.07(-1.09%) |
Oct 10, 2006 | 6.574 | 6.600 | 6.529 | 6.594 | 2,183,198 | +0.03(+0.50%) |
Oct 09, 2006 | 6.529 | 6.574 | 6.503 | 6.561 | 2,946,912 | -0.03(-0.49%) |
Oct 06, 2006 | 6.522 | 6.607 | 6.470 | 6.594 | 6,197,561 | +0.05(+0.70%) |
Oct 05, 2006 | 6.496 | 6.568 | 6.489 | 6.548 | 3,949,352 | +0.03(+0.40%) |
Oct 04, 2006 | 6.392 | 6.555 | 6.372 | 6.522 | 5,723,326 | +0.14(+2.14%) |
Oct 03, 2006 | 6.463 | 6.463 | 6.320 | 6.385 | 9,488,995 | -0.07(-1.11%) |