Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 7.953 | 7.992 | 7.874 | 7.880 | 1,491,196 | -0.07(-0.92%) |
Dec 28, 2006 | 8.031 | 8.066 | 7.913 | 7.953 | 2,132,752 | -0.12(-1.51%) |
Dec 27, 2006 | 7.578 | 8.098 | 7.571 | 8.075 | 4,372,967 | +0.64(+8.59%) |
Dec 26, 2006 | 7.572 | 7.572 | 7.364 | 7.436 | 2,216,871 | -0.14(-1.87%) |
Dec 22, 2006 | 7.659 | 7.671 | 7.569 | 7.578 | 1,077,444 | -0.09(-1.17%) |
Dec 21, 2006 | 7.659 | 7.694 | 7.597 | 7.667 | 2,402,818 | +0.01(+0.11%) |
Dec 20, 2006 | 7.546 | 7.660 | 7.516 | 7.659 | 1,661,043 | +0.11(+1.46%) |
Dec 19, 2006 | 7.472 | 7.570 | 7.330 | 7.548 | 2,123,495 | +0.08(+1.01%) |
Dec 18, 2006 | 7.706 | 7.726 | 7.461 | 7.472 | 2,752,172 | -0.14(-1.88%) |
Dec 15, 2006 | 7.784 | 7.804 | 7.595 | 7.615 | 2,908,737 | -0.17(-2.17%) |
Dec 14, 2006 | 7.684 | 7.795 | 7.640 | 7.784 | 1,237,229 | +0.08(+1.08%) |
Dec 13, 2006 | 7.841 | 7.943 | 7.660 | 7.701 | 1,968,942 | -0.12(-1.51%) |
Dec 12, 2006 | 7.826 | 7.836 | 7.733 | 7.819 | 1,781,788 | -0.04(-0.47%) |
Dec 11, 2006 | 7.777 | 7.885 | 7.726 | 7.856 | 1,204,628 | -0.00(-0.02%) |
Dec 08, 2006 | 7.859 | 7.937 | 7.808 | 7.857 | 1,623,210 | -0.01(-0.17%) |
Dec 07, 2006 | 8.024 | 8.070 | 7.851 | 7.871 | 2,724,401 | -0.15(-1.90%) |
Dec 06, 2006 | 8.050 | 8.153 | 7.953 | 8.024 | 2,565,823 | -0.02(-0.23%) |
Dec 05, 2006 | 7.864 | 8.066 | 7.764 | 8.043 | 3,564,381 | +0.19(+2.45%) |
Dec 04, 2006 | 7.855 | 7.879 | 7.773 | 7.850 | 1,850,612 | -0.00(-0.06%) |
Dec 01, 2006 | 7.702 | 7.930 | 7.670 | 7.855 | 3,770,854 | +0.13(+1.72%) |
Nov 30, 2006 | 7.976 | 7.980 | 7.623 | 7.722 | 4,379,005 | -0.12(-1.47%) |
Nov 29, 2006 | 7.736 | 7.879 | 7.706 | 7.838 | 3,332,149 | +0.13(+1.71%) |
Nov 28, 2006 | 7.506 | 7.710 | 7.454 | 7.706 | 4,397,921 | +0.11(+1.49%) |
Nov 27, 2006 | 7.926 | 7.933 | 7.549 | 7.593 | 3,419,487 | -0.31(-3.97%) |
Nov 24, 2006 | 7.725 | 7.926 | 7.702 | 7.907 | 1,347,107 | +0.18(+2.36%) |
Nov 22, 2006 | 7.752 | 7.787 | 7.636 | 7.725 | 1,267,818 | +0.02(+0.29%) |
Nov 21, 2006 | 7.733 | 7.800 | 7.603 | 7.702 | 3,320,074 | -0.01(-0.16%) |
Nov 20, 2006 | 7.808 | 7.886 | 7.689 | 7.715 | 2,291,330 | -0.04(-0.54%) |
Nov 17, 2006 | 7.910 | 7.910 | 7.687 | 7.757 | 2,680,933 | -0.15(-1.93%) |
Nov 16, 2006 | 7.944 | 8.004 | 7.841 | 7.910 | 2,644,307 | -0.03(-0.44%) |
Nov 15, 2006 | 8.025 | 8.038 | 7.925 | 7.944 | 3,676,673 | -0.11(-1.39%) |
Nov 14, 2006 | 7.943 | 8.061 | 7.895 | 8.056 | 6,262,621 | +0.16(+2.01%) |
Nov 13, 2006 | 7.968 | 8.000 | 7.861 | 7.897 | 4,774,242 | -0.03(-0.39%) |
Nov 10, 2006 | 7.969 | 8.003 | 7.843 | 7.928 | 3,425,122 | -0.01(-0.13%) |
Nov 09, 2006 | 8.031 | 8.071 | 7.899 | 7.938 | 1,797,484 | -0.09(-1.08%) |
Nov 08, 2006 | 8.076 | 8.121 | 7.920 | 8.025 | 5,557,874 | -0.06(-0.75%) |
Nov 07, 2006 | 7.988 | 8.151 | 7.951 | 8.086 | 6,083,516 | +0.23(+2.93%) |
Nov 06, 2006 | 7.789 | 7.949 | 7.751 | 7.856 | 5,284,992 | +0.05(+0.70%) |
Nov 03, 2006 | 7.949 | 7.951 | 7.726 | 7.802 | 5,901,997 | -0.15(-1.91%) |
Nov 02, 2006 | 7.640 | 8.197 | 7.628 | 7.953 | 23,192,626 | +0.92(+13.05%) |
Nov 01, 2006 | 7.050 | 7.269 | 6.964 | 7.035 | 4,290,861 | -0.04(-0.56%) |
Oct 31, 2006 | 7.007 | 7.075 | 6.932 | 7.075 | 3,235,955 | +0.10(+1.42%) |
Oct 30, 2006 | 6.844 | 7.044 | 6.789 | 6.975 | 1,612,745 | +0.13(+1.92%) |
Oct 27, 2006 | 6.895 | 7.025 | 6.807 | 6.844 | 1,459,400 | -0.11(-1.61%) |
Oct 26, 2006 | 6.882 | 6.980 | 6.816 | 6.956 | 1,169,210 | +0.10(+1.52%) |
Oct 25, 2006 | 6.857 | 7.010 | 6.758 | 6.851 | 1,473,889 | -0.03(-0.45%) |
Oct 24, 2006 | 6.865 | 6.925 | 6.789 | 6.882 | 1,338,252 | -0.01(-0.20%) |
Oct 23, 2006 | 6.722 | 6.966 | 6.703 | 6.896 | 1,990,273 | +0.18(+2.61%) |
Oct 20, 2006 | 6.770 | 6.799 | 6.674 | 6.721 | 1,058,930 | -0.02(-0.28%) |
Oct 19, 2006 | 6.739 | 6.824 | 6.665 | 6.739 | 1,710,951 | -0.03(-0.40%) |
Oct 18, 2006 | 6.870 | 6.944 | 6.708 | 6.767 | 1,741,539 | -0.08(-1.16%) |
Oct 17, 2006 | 6.949 | 6.949 | 6.756 | 6.846 | 1,412,712 | -0.12(-1.66%) |
Oct 16, 2006 | 7.038 | 7.054 | 6.922 | 6.962 | 1,991,078 | -0.05(-0.76%) |
Oct 13, 2006 | 6.833 | 7.106 | 6.824 | 7.015 | 2,701,459 | +0.19(+2.78%) |
Oct 12, 2006 | 6.795 | 6.826 | 6.743 | 6.825 | 2,030,119 | +0.10(+1.42%) |
Oct 11, 2006 | 6.727 | 6.759 | 6.631 | 6.729 | 1,804,729 | -0.03(-0.42%) |
Oct 10, 2006 | 6.777 | 6.835 | 6.703 | 6.758 | 3,570,820 | +0.06(+0.83%) |
Oct 09, 2006 | 6.695 | 6.769 | 6.623 | 6.702 | 1,518,162 | +0.01(+0.11%) |
Oct 06, 2006 | 6.696 | 6.715 | 6.599 | 6.695 | 2,763,039 | -0.00(-0.02%) |
Oct 05, 2006 | 6.336 | 6.762 | 6.336 | 6.696 | 8,141,004 | +0.47(+7.52%) |
Oct 04, 2006 | 6.008 | 6.266 | 5.979 | 6.228 | 2,126,312 | +0.19(+3.13%) |
Oct 03, 2006 | 6.019 | 6.088 | 5.915 | 6.039 | 2,003,555 | +0.04(+0.66%) |