Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 7.389 | 7.457 | 7.328 | 7.342 | 18,955,810 | -0.06(-0.87%) |
Dec 28, 2006 | 7.412 | 7.455 | 7.387 | 7.406 | 12,205,843 | -0.02(-0.30%) |
Dec 27, 2006 | 7.471 | 7.483 | 7.406 | 7.429 | 14,820,323 | -0.01(-0.14%) |
Dec 26, 2006 | 7.346 | 7.450 | 7.323 | 7.439 | 18,038,844 | +0.08(+1.08%) |
Dec 22, 2006 | 7.386 | 7.410 | 7.327 | 7.360 | 18,844,052 | -0.05(-0.70%) |
Dec 21, 2006 | 7.405 | 7.457 | 7.340 | 7.412 | 29,977,584 | +0.02(+0.21%) |
Dec 20, 2006 | 7.426 | 7.469 | 7.394 | 7.396 | 30,265,200 | -0.03(-0.44%) |
Dec 19, 2006 | 7.462 | 7.478 | 7.429 | 7.429 | 39,730,032 | -0.05(-0.67%) |
Dec 18, 2006 | 7.465 | 7.495 | 7.424 | 7.479 | 46,796,524 | +0.03(+0.40%) |
Dec 15, 2006 | 7.426 | 7.500 | 7.422 | 7.450 | 63,916,168 | +0.01(+0.16%) |
Dec 14, 2006 | 7.439 | 7.464 | 7.422 | 7.438 | 36,354,124 | +0.00(+0.05%) |
Dec 13, 2006 | 7.523 | 7.530 | 7.396 | 7.434 | 35,825,684 | -0.04(-0.51%) |
Dec 12, 2006 | 7.432 | 7.498 | 7.429 | 7.472 | 43,309,052 | +0.07(+0.91%) |
Dec 11, 2006 | 7.280 | 7.467 | 7.280 | 7.405 | 36,602,816 | +0.10(+1.38%) |
Dec 08, 2006 | 7.223 | 7.337 | 7.216 | 7.304 | 28,984,682 | +0.06(+0.89%) |
Dec 07, 2006 | 7.299 | 7.347 | 7.236 | 7.240 | 28,628,034 | -0.03(-0.36%) |
Dec 06, 2006 | 7.256 | 7.302 | 7.235 | 7.266 | 31,608,216 | +0.01(+0.14%) |
Dec 05, 2006 | 7.120 | 7.332 | 7.110 | 7.256 | 55,878,028 | +0.17(+2.45%) |
Dec 04, 2006 | 7.066 | 7.105 | 7.049 | 7.082 | 28,740,826 | +0.04(+0.54%) |
Dec 01, 2006 | 7.024 | 7.072 | 6.981 | 7.044 | 39,841,232 | +0.03(+0.37%) |
Nov 30, 2006 | 6.942 | 7.073 | 6.907 | 7.018 | 46,785,912 | +0.03(+0.47%) |
Nov 29, 2006 | 6.909 | 7.014 | 6.855 | 6.985 | 30,923,768 | +0.06(+0.90%) |
Nov 28, 2006 | 6.811 | 6.961 | 6.792 | 6.923 | 31,039,892 | +0.08(+1.17%) |
Nov 27, 2006 | 6.865 | 6.888 | 6.801 | 6.843 | 36,393,440 | -0.05(-0.75%) |
Nov 24, 2006 | 6.820 | 6.942 | 6.787 | 6.895 | 14,963,348 | +0.02(+0.25%) |
Nov 22, 2006 | 7.034 | 7.060 | 6.818 | 6.877 | 38,822,736 | -0.18(-2.53%) |
Nov 21, 2006 | 7.086 | 7.108 | 7.040 | 7.056 | 22,847,396 | -0.02(-0.27%) |
Nov 20, 2006 | 6.968 | 7.087 | 6.954 | 7.075 | 35,000,132 | +0.09(+1.24%) |
Nov 17, 2006 | 6.975 | 7.027 | 6.971 | 6.988 | 43,000,552 | -0.01(-0.20%) |
Nov 16, 2006 | 7.021 | 7.073 | 6.994 | 7.002 | 22,112,548 | +0.02(+0.25%) |
Nov 15, 2006 | 7.016 | 7.058 | 6.978 | 6.985 | 26,522,156 | -0.05(-0.71%) |
Nov 14, 2006 | 6.976 | 7.047 | 6.891 | 7.035 | 42,824,808 | +0.02(+0.27%) |
Nov 13, 2006 | 6.994 | 7.091 | 6.959 | 7.016 | 30,844,276 | +0.02(+0.35%) |
Nov 10, 2006 | 7.076 | 7.112 | 6.973 | 6.992 | 25,962,124 | -0.06(-0.89%) |
Nov 09, 2006 | 7.073 | 7.096 | 7.037 | 7.054 | 44,846,228 | -0.03(-0.44%) |
Nov 08, 2006 | 7.049 | 7.113 | 7.001 | 7.086 | 52,304,916 | +0.04(+0.52%) |
Nov 07, 2006 | 7.042 | 7.146 | 7.025 | 7.049 | 68,227,216 | -0.04(-0.51%) |
Nov 06, 2006 | 6.985 | 7.092 | 6.961 | 7.086 | 39,211,200 | +0.14(+2.07%) |
Nov 03, 2006 | 6.969 | 6.992 | 6.831 | 6.942 | 25,974,466 | -0.02(-0.27%) |
Nov 02, 2006 | 6.900 | 6.966 | 6.864 | 6.961 | 34,042,064 | +0.05(+0.70%) |
Nov 01, 2006 | 7.079 | 7.112 | 6.900 | 6.912 | 56,852,596 | -0.14(-2.02%) |
Oct 31, 2006 | 7.033 | 7.068 | 6.957 | 7.054 | 45,102,240 | +0.07(+0.94%) |
Oct 30, 2006 | 6.947 | 6.995 | 6.886 | 6.988 | 39,525,920 | +0.05(+0.67%) |
Oct 27, 2006 | 6.924 | 6.950 | 6.862 | 6.942 | 51,779,848 | +0.00(+0.05%) |
Oct 26, 2006 | 6.994 | 7.027 | 6.827 | 6.938 | 98,360,184 | +0.22(+3.20%) |
Oct 25, 2006 | 6.744 | 6.785 | 6.695 | 6.723 | 32,935,358 | -0.04(-0.64%) |
Oct 24, 2006 | 6.673 | 6.785 | 6.621 | 6.766 | 41,271,168 | +0.10(+1.43%) |
Oct 23, 2006 | 6.607 | 6.763 | 6.576 | 6.671 | 49,879,536 | +0.08(+1.26%) |
Oct 20, 2006 | 6.614 | 6.622 | 6.518 | 6.588 | 35,212,136 | -0.00(-0.05%) |
Oct 19, 2006 | 6.588 | 6.645 | 6.537 | 6.591 | 30,753,696 | -0.03(-0.52%) |
Oct 18, 2006 | 6.647 | 6.678 | 6.595 | 6.626 | 30,854,326 | +0.01(+0.10%) |
Oct 17, 2006 | 6.591 | 6.648 | 6.563 | 6.619 | 24,672,334 | -0.01(-0.13%) |
Oct 16, 2006 | 6.655 | 6.685 | 6.598 | 6.628 | 25,690,504 | -0.06(-0.86%) |
Oct 13, 2006 | 6.629 | 6.702 | 6.612 | 6.685 | 38,130,220 | +0.03(+0.42%) |
Oct 12, 2006 | 6.565 | 6.714 | 6.518 | 6.657 | 62,675,588 | +0.12(+1.83%) |
Oct 11, 2006 | 6.536 | 6.602 | 6.494 | 6.537 | 46,021,652 | +0.01(+0.13%) |
Oct 10, 2006 | 6.520 | 6.548 | 6.437 | 6.529 | 42,730,564 | -0.00(-0.05%) |
Oct 09, 2006 | 6.426 | 6.537 | 6.414 | 6.532 | 26,620,894 | +0.09(+1.43%) |
Oct 06, 2006 | 6.366 | 6.470 | 6.289 | 6.440 | 28,972,328 | +0.07(+1.14%) |
Oct 05, 2006 | 6.454 | 6.461 | 6.341 | 6.367 | 44,147,640 | -0.11(-1.77%) |
Oct 04, 2006 | 6.392 | 6.492 | 6.369 | 6.482 | 54,457,824 | +0.06(+0.92%) |
Oct 03, 2006 | 6.329 | 6.458 | 6.307 | 6.423 | 38,092,504 | +0.13(+2.04%) |