Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 6.106 | 6.115 | 6.025 | 6.070 | 872,696 | -0.03(-0.44%) |
Dec 28, 2006 | 6.196 | 6.259 | 6.079 | 6.097 | 741,147 | -0.11(-1.74%) |
Dec 27, 2006 | 6.079 | 6.277 | 6.070 | 6.205 | 702,449 | +0.09(+1.47%) |
Dec 26, 2006 | 6.088 | 6.367 | 6.088 | 6.115 | 599,367 | -0.02(-0.29%) |
Dec 22, 2006 | 6.205 | 6.349 | 6.115 | 6.133 | 1,043,054 | -0.07(-1.16%) |
Dec 21, 2006 | 6.412 | 6.475 | 6.178 | 6.205 | 1,449,045 | -0.26(-4.03%) |
Dec 20, 2006 | 6.673 | 6.673 | 6.340 | 6.466 | 1,441,706 | -0.22(-3.23%) |
Dec 19, 2006 | 6.727 | 6.727 | 6.520 | 6.682 | 832,330 | +0.01(+0.13%) |
Dec 18, 2006 | 7.023 | 7.104 | 6.610 | 6.673 | 909,837 | -0.33(-4.75%) |
Dec 15, 2006 | 7.023 | 7.086 | 6.969 | 7.005 | 746,595 | +0.03(+0.39%) |
Dec 14, 2006 | 7.221 | 7.266 | 6.969 | 6.978 | 1,105,993 | -0.23(-3.24%) |
Dec 13, 2006 | 7.194 | 7.239 | 7.149 | 7.212 | 630,836 | +0.04(+0.63%) |
Dec 12, 2006 | 7.320 | 7.320 | 7.167 | 7.167 | 898,383 | -0.17(-2.33%) |
Dec 11, 2006 | 7.356 | 7.491 | 7.329 | 7.338 | 448,024 | -0.09(-1.21%) |
Dec 08, 2006 | 7.392 | 7.509 | 7.392 | 7.428 | 476,268 | +0.04(+0.49%) |
Dec 07, 2006 | 7.374 | 7.500 | 7.329 | 7.392 | 275,553 | -0.05(-0.72%) |
Dec 06, 2006 | 7.482 | 7.626 | 7.419 | 7.446 | 496,507 | -0.12(-1.55%) |
Dec 05, 2006 | 7.644 | 7.752 | 7.518 | 7.563 | 648,517 | -0.05(-0.71%) |
Dec 04, 2006 | 7.536 | 7.680 | 7.482 | 7.617 | 631,615 | +0.08(+1.07%) |
Dec 01, 2006 | 7.347 | 7.581 | 7.338 | 7.536 | 646,293 | -0.01(-0.12%) |
Nov 30, 2006 | 7.644 | 7.680 | 7.518 | 7.545 | 539,096 | -0.07(-0.94%) |
Nov 29, 2006 | 7.500 | 7.635 | 7.428 | 7.617 | 749,153 | +0.19(+2.54%) |
Nov 28, 2006 | 7.122 | 7.500 | 7.122 | 7.428 | 1,130,124 | +0.31(+4.29%) |
Nov 27, 2006 | 7.401 | 7.401 | 7.077 | 7.122 | 1,051,950 | -0.30(-4.00%) |
Nov 24, 2006 | 7.374 | 7.437 | 7.329 | 7.419 | 168,801 | +0.09(+1.23%) |
Nov 22, 2006 | 7.464 | 7.473 | 7.248 | 7.329 | 322,590 | -0.08(-1.09%) |
Nov 21, 2006 | 7.302 | 7.437 | 7.293 | 7.410 | 290,676 | +0.12(+1.60%) |
Nov 20, 2006 | 7.329 | 7.455 | 7.239 | 7.293 | 324,925 | -0.05(-0.73%) |
Nov 17, 2006 | 7.302 | 7.392 | 7.266 | 7.347 | 277,110 | +0.04(+0.49%) |
Nov 16, 2006 | 7.590 | 7.617 | 7.266 | 7.311 | 595,808 | -0.22(-2.98%) |
Nov 15, 2006 | 7.320 | 7.599 | 7.284 | 7.536 | 669,534 | +0.13(+1.70%) |
Nov 14, 2006 | 7.302 | 7.419 | 7.230 | 7.410 | 574,124 | +0.07(+0.98%) |
Nov 13, 2006 | 7.347 | 7.374 | 7.275 | 7.338 | 581,352 | -0.06(-0.85%) |
Nov 10, 2006 | 7.626 | 7.644 | 7.347 | 7.401 | 593,807 | -0.24(-3.18%) |
Nov 09, 2006 | 7.644 | 7.869 | 7.599 | 7.644 | 731,139 | +0.05(+0.71%) |
Nov 08, 2006 | 7.293 | 7.626 | 7.284 | 7.590 | 620,717 | +0.30(+4.07%) |
Nov 07, 2006 | 7.392 | 7.500 | 7.284 | 7.293 | 429,898 | -0.19(-2.52%) |
Nov 06, 2006 | 7.553 | 7.581 | 7.347 | 7.482 | 491,725 | -0.04(-0.48%) |
Nov 03, 2006 | 6.853 | 7.527 | 6.844 | 7.518 | 831,997 | +0.46(+6.50%) |
Nov 02, 2006 | 7.113 | 7.203 | 7.023 | 7.059 | 538,429 | -0.17(-2.36%) |
Nov 01, 2006 | 7.374 | 7.455 | 7.212 | 7.230 | 589,804 | -0.22(-3.02%) |
Oct 31, 2006 | 7.374 | 7.473 | 7.257 | 7.455 | 436,125 | +0.04(+0.48%) |
Oct 30, 2006 | 7.374 | 7.455 | 7.284 | 7.419 | 383,194 | -0.02(-0.24%) |
Oct 27, 2006 | 7.644 | 7.689 | 7.419 | 7.437 | 413,107 | -0.22(-2.93%) |
Oct 26, 2006 | 7.770 | 7.815 | 7.473 | 7.662 | 493,393 | -0.02(-0.23%) |
Oct 25, 2006 | 7.599 | 7.761 | 7.554 | 7.680 | 446,133 | +0.12(+1.55%) |
Oct 24, 2006 | 7.320 | 7.590 | 7.266 | 7.563 | 352,725 | +0.24(+3.32%) |
Oct 23, 2006 | 7.338 | 7.464 | 7.230 | 7.320 | 507,738 | -0.21(-2.75%) |
Oct 20, 2006 | 7.671 | 7.752 | 7.437 | 7.527 | 515,411 | -0.23(-3.01%) |
Oct 19, 2006 | 7.626 | 7.860 | 7.563 | 7.761 | 547,770 | +0.22(+2.98%) |
Oct 18, 2006 | 7.653 | 7.770 | 7.509 | 7.536 | 482,384 | -0.15(-1.99%) |
Oct 17, 2006 | 7.995 | 8.013 | 7.518 | 7.689 | 858,018 | -0.23(-2.95%) |
Oct 16, 2006 | 7.554 | 7.977 | 7.518 | 7.923 | 1,128,011 | +0.43(+5.76%) |
Oct 13, 2006 | 7.149 | 7.509 | 6.987 | 7.491 | 1,193,730 | +0.50(+7.21%) |
Oct 12, 2006 | 6.655 | 6.987 | 6.655 | 6.987 | 852,791 | +0.40(+6.00%) |
Oct 11, 2006 | 6.664 | 6.763 | 6.556 | 6.592 | 688,771 | -0.06(-0.95%) |
Oct 10, 2006 | 6.475 | 6.664 | 6.394 | 6.655 | 678,207 | +0.19(+2.92%) |
Oct 09, 2006 | 6.655 | 6.736 | 6.466 | 6.466 | 595,920 | -0.15(-2.31%) |
Oct 06, 2006 | 6.691 | 6.655 | 6.430 | 6.619 | 385,863 | -0.06(-0.94%) |
Oct 05, 2006 | 6.565 | 6.700 | 6.538 | 6.682 | 596,364 | +0.12(+1.78%) |
Oct 04, 2006 | 6.295 | 6.565 | 6.205 | 6.565 | 612,488 | +0.28(+4.43%) |
Oct 03, 2006 | 6.475 | 6.484 | 6.250 | 6.286 | 1,000,798 | -0.19(-2.92%) |