Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 8.060 | 8.100 | 8.027 | 8.074 | 2,832,623 | +0.00(+0.00%) |
Dec 28, 2006 | 7.988 | 8.120 | 7.968 | 8.074 | 4,715,885 | +0.07(+0.82%) |
Dec 27, 2006 | 7.909 | 8.021 | 7.895 | 8.008 | 3,166,462 | +0.11(+1.42%) |
Dec 26, 2006 | 7.823 | 7.915 | 7.777 | 7.895 | 2,025,013 | +0.04(+0.50%) |
Dec 22, 2006 | 7.902 | 7.902 | 7.790 | 7.856 | 2,696,480 | -0.04(-0.50%) |
Dec 21, 2006 | 7.862 | 7.988 | 7.829 | 7.895 | 5,379,165 | +0.01(+0.08%) |
Dec 20, 2006 | 7.843 | 7.895 | 7.833 | 7.889 | 5,143,416 | +0.02(+0.25%) |
Dec 19, 2006 | 7.836 | 7.882 | 7.711 | 7.869 | 5,860,214 | +0.03(+0.42%) |
Dec 18, 2006 | 7.810 | 7.869 | 7.777 | 7.836 | 11,070,337 | +0.01(+0.08%) |
Dec 15, 2006 | 8.232 | 8.463 | 7.744 | 7.829 | 6,898,115 | -0.05(-0.67%) |
Dec 14, 2006 | 7.876 | 7.942 | 7.862 | 7.882 | 4,063,368 | +0.03(+0.42%) |
Dec 13, 2006 | 7.790 | 7.862 | 7.770 | 7.849 | 7,030,922 | +0.10(+1.28%) |
Dec 12, 2006 | 7.724 | 7.796 | 7.684 | 7.750 | 7,395,992 | +0.03(+0.34%) |
Dec 11, 2006 | 7.618 | 7.737 | 7.566 | 7.724 | 9,686,924 | +0.07(+0.95%) |
Dec 08, 2006 | 7.579 | 7.770 | 7.579 | 7.651 | 15,863,845 | +0.04(+0.52%) |
Dec 07, 2006 | 8.146 | 8.159 | 7.539 | 7.612 | 24,692,674 | -0.52(-6.41%) |
Dec 06, 2006 | 8.146 | 8.159 | 8.100 | 8.133 | 6,192,991 | -0.01(-0.16%) |
Dec 05, 2006 | 8.008 | 8.179 | 8.008 | 8.146 | 7,378,557 | +0.15(+1.81%) |
Dec 04, 2006 | 7.922 | 8.034 | 7.922 | 8.001 | 6,022,585 | +0.12(+1.51%) |
Dec 01, 2006 | 7.862 | 8.001 | 7.796 | 7.882 | 3,462,550 | -0.01(-0.17%) |
Nov 30, 2006 | 7.876 | 7.948 | 7.849 | 7.895 | 4,350,967 | +0.02(+0.25%) |
Nov 29, 2006 | 7.882 | 7.889 | 7.810 | 7.876 | 3,981,804 | +0.04(+0.51%) |
Nov 28, 2006 | 7.783 | 7.876 | 7.671 | 7.836 | 5,675,405 | +0.06(+0.76%) |
Nov 27, 2006 | 7.869 | 7.869 | 7.737 | 7.777 | 3,834,442 | -0.08(-1.01%) |
Nov 24, 2006 | 7.849 | 7.942 | 7.836 | 7.856 | 1,620,374 | -0.06(-0.75%) |
Nov 22, 2006 | 8.047 | 8.047 | 7.895 | 7.915 | 3,923,132 | -0.01(-0.17%) |
Nov 21, 2006 | 7.915 | 8.047 | 7.861 | 7.928 | 8,032,589 | +0.20(+2.65%) |
Nov 20, 2006 | 7.684 | 7.810 | 7.678 | 7.724 | 5,202,088 | -0.14(-1.76%) |
Nov 17, 2006 | 7.823 | 7.862 | 7.770 | 7.862 | 3,997,874 | -0.01(-0.08%) |
Nov 16, 2006 | 7.823 | 7.876 | 7.803 | 7.869 | 7,443,900 | +0.11(+1.45%) |
Nov 15, 2006 | 7.599 | 7.777 | 7.552 | 7.757 | 10,571,551 | +0.16(+2.08%) |
Nov 14, 2006 | 7.618 | 7.763 | 7.500 | 7.599 | 15,129,764 | -0.02(-0.26%) |
Nov 13, 2006 | 7.546 | 7.651 | 7.546 | 7.618 | 8,987,258 | +0.09(+1.14%) |
Nov 10, 2006 | 7.552 | 7.572 | 7.519 | 7.533 | 13,017,122 | +0.09(+1.24%) |
Nov 09, 2006 | 7.407 | 7.500 | 7.355 | 7.440 | 6,158,121 | +0.06(+0.80%) |
Nov 08, 2006 | 7.421 | 7.421 | 7.163 | 7.381 | 16,865,208 | +0.34(+4.87%) |
Nov 07, 2006 | 7.018 | 7.097 | 6.979 | 7.038 | 4,456,637 | +0.05(+0.76%) |
Nov 06, 2006 | 6.952 | 6.998 | 6.899 | 6.985 | 4,016,673 | +0.07(+0.95%) |
Nov 03, 2006 | 7.012 | 7.026 | 6.860 | 6.919 | 3,194,964 | -0.04(-0.57%) |
Nov 02, 2006 | 6.992 | 7.058 | 6.873 | 6.959 | 9,795,323 | -0.05(-0.75%) |
Nov 01, 2006 | 7.183 | 7.183 | 6.998 | 7.012 | 5,212,094 | -0.18(-2.57%) |
Oct 31, 2006 | 7.223 | 7.223 | 7.143 | 7.196 | 4,531,227 | +0.07(+1.02%) |
Oct 30, 2006 | 7.025 | 7.170 | 7.005 | 7.124 | 4,371,130 | +0.06(+0.84%) |
Oct 27, 2006 | 7.150 | 7.157 | 7.018 | 7.064 | 4,752,270 | -0.08(-1.11%) |
Oct 26, 2006 | 7.256 | 7.262 | 7.005 | 7.143 | 10,082,012 | -0.17(-2.34%) |
Oct 25, 2006 | 7.137 | 7.421 | 7.091 | 7.315 | 29,482,846 | +0.31(+4.43%) |
Oct 24, 2006 | 7.058 | 7.058 | 6.946 | 7.005 | 3,526,528 | -0.05(-0.75%) |
Oct 23, 2006 | 6.992 | 7.064 | 6.899 | 7.058 | 4,417,977 | +0.08(+1.13%) |
Oct 20, 2006 | 6.939 | 7.031 | 6.893 | 6.979 | 4,405,848 | +0.07(+0.95%) |
Oct 19, 2006 | 6.893 | 6.932 | 6.794 | 6.913 | 7,350,965 | +0.05(+0.77%) |
Oct 18, 2006 | 6.926 | 6.965 | 6.853 | 6.860 | 11,068,063 | -0.05(-0.67%) |
Oct 17, 2006 | 6.820 | 6.913 | 6.820 | 6.906 | 8,971,188 | +0.06(+0.87%) |
Oct 16, 2006 | 6.880 | 6.880 | 6.774 | 6.847 | 2,808,366 | +0.01(+0.10%) |
Oct 13, 2006 | 6.721 | 6.873 | 6.708 | 6.840 | 8,328,526 | +0.13(+1.87%) |
Oct 12, 2006 | 6.636 | 6.735 | 6.609 | 6.715 | 3,902,513 | +0.12(+1.80%) |
Oct 11, 2006 | 6.642 | 6.662 | 6.556 | 6.596 | 4,370,069 | -0.07(-1.09%) |
Oct 10, 2006 | 6.649 | 6.675 | 6.603 | 6.669 | 2,158,731 | +0.03(+0.50%) |
Oct 09, 2006 | 6.603 | 6.649 | 6.576 | 6.636 | 2,913,885 | -0.03(-0.49%) |
Oct 06, 2006 | 6.596 | 6.682 | 6.543 | 6.669 | 6,128,103 | +0.05(+0.70%) |
Oct 05, 2006 | 6.570 | 6.642 | 6.563 | 6.622 | 3,905,091 | +0.03(+0.40%) |
Oct 04, 2006 | 6.464 | 6.629 | 6.444 | 6.596 | 5,659,183 | +0.14(+2.14%) |
Oct 03, 2006 | 6.537 | 6.537 | 6.392 | 6.457 | 9,382,649 | -0.07(-1.11%) |