Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 6.978 | 7.064 | 6.915 | 6.923 | 1,146,512 | -0.08(-1.11%) |
Dec 28, 2006 | 7.082 | 7.145 | 6.938 | 7.001 | 1,087,347 | -0.12(-1.62%) |
Dec 27, 2006 | 7.148 | 7.246 | 7.039 | 7.116 | 846,816 | -0.04(-0.60%) |
Dec 26, 2006 | 6.972 | 7.182 | 6.972 | 7.159 | 549,283 | +0.11(+1.59%) |
Dec 22, 2006 | 7.039 | 7.125 | 6.969 | 7.047 | 763,034 | -0.01(-0.08%) |
Dec 21, 2006 | 7.182 | 7.202 | 7.016 | 7.053 | 1,011,551 | -0.14(-2.00%) |
Dec 20, 2006 | 7.283 | 7.433 | 7.182 | 7.197 | 1,245,675 | -0.06(-0.87%) |
Dec 19, 2006 | 7.116 | 7.283 | 7.087 | 7.260 | 1,051,094 | +0.09(+1.32%) |
Dec 18, 2006 | 7.292 | 7.335 | 7.125 | 7.165 | 1,022,519 | -0.14(-1.93%) |
Dec 15, 2006 | 7.525 | 7.778 | 7.297 | 7.306 | 1,929,836 | -0.22(-2.91%) |
Dec 14, 2006 | 7.300 | 7.542 | 7.300 | 7.525 | 1,147,239 | +0.22(+2.95%) |
Dec 13, 2006 | 7.381 | 7.401 | 7.205 | 7.309 | 1,082,744 | -0.04(-0.51%) |
Dec 12, 2006 | 7.709 | 7.749 | 7.240 | 7.346 | 2,607,750 | -0.36(-4.67%) |
Dec 11, 2006 | 7.540 | 7.775 | 7.519 | 7.706 | 1,427,792 | +0.15(+1.98%) |
Dec 08, 2006 | 7.723 | 7.737 | 7.527 | 7.556 | 1,763,478 | -0.18(-2.27%) |
Dec 07, 2006 | 7.720 | 7.818 | 7.677 | 7.732 | 1,642,332 | -0.01(-0.07%) |
Dec 06, 2006 | 7.726 | 7.775 | 7.686 | 7.737 | 1,744,593 | -0.00(-0.04%) |
Dec 05, 2006 | 7.864 | 7.924 | 7.694 | 7.740 | 1,243,808 | -0.12(-1.46%) |
Dec 04, 2006 | 7.766 | 7.985 | 7.760 | 7.855 | 1,350,407 | +0.10(+1.34%) |
Dec 01, 2006 | 7.763 | 7.809 | 7.562 | 7.752 | 2,035,010 | +0.04(+0.52%) |
Nov 30, 2006 | 7.643 | 7.812 | 7.461 | 7.712 | 2,072,046 | +0.19(+2.52%) |
Nov 29, 2006 | 7.956 | 7.956 | 7.435 | 7.522 | 1,936,452 | -0.35(-4.46%) |
Nov 28, 2006 | 7.801 | 7.919 | 7.746 | 7.873 | 1,241,781 | +0.05(+0.59%) |
Nov 27, 2006 | 7.956 | 7.968 | 7.786 | 7.827 | 1,646,640 | -0.17(-2.12%) |
Nov 24, 2006 | 8.045 | 8.062 | 7.933 | 7.996 | 537,918 | -0.13(-1.59%) |
Nov 22, 2006 | 8.169 | 8.218 | 8.014 | 8.126 | 822,275 | -0.07(-0.84%) |
Nov 21, 2006 | 8.140 | 8.206 | 8.086 | 8.195 | 981,774 | +0.05(+0.64%) |
Nov 20, 2006 | 8.321 | 8.321 | 8.103 | 8.143 | 900,641 | -0.18(-2.14%) |
Nov 17, 2006 | 8.406 | 8.406 | 8.255 | 8.321 | 660,746 | -0.09(-1.06%) |
Nov 16, 2006 | 8.376 | 8.448 | 8.330 | 8.411 | 632,158 | +0.00(+0.03%) |
Nov 15, 2006 | 8.261 | 8.428 | 8.247 | 8.408 | 1,128,302 | +0.12(+1.49%) |
Nov 14, 2006 | 8.123 | 8.295 | 8.088 | 8.284 | 1,017,784 | +0.16(+1.95%) |
Nov 13, 2006 | 8.048 | 8.137 | 7.985 | 8.126 | 1,132,477 | +0.07(+0.89%) |
Nov 10, 2006 | 7.907 | 8.062 | 7.907 | 8.054 | 689,459 | +0.14(+1.78%) |
Nov 09, 2006 | 7.950 | 7.985 | 7.850 | 7.913 | 1,442,724 | -0.04(-0.47%) |
Nov 08, 2006 | 7.818 | 7.976 | 7.746 | 7.950 | 1,771,220 | +0.08(+0.99%) |
Nov 07, 2006 | 7.930 | 8.019 | 7.853 | 7.873 | 984,023 | -0.04(-0.55%) |
Nov 06, 2006 | 7.807 | 8.042 | 7.789 | 7.916 | 1,955,563 | +0.24(+3.19%) |
Nov 03, 2006 | 7.919 | 7.962 | 7.602 | 7.671 | 3,747,389 | -0.22(-2.81%) |
Nov 02, 2006 | 8.071 | 8.109 | 7.884 | 7.893 | 1,919,410 | -0.22(-2.76%) |
Nov 01, 2006 | 8.339 | 8.339 | 8.114 | 8.117 | 2,908,975 | +0.16(+2.02%) |
Oct 31, 2006 | 8.068 | 8.186 | 7.910 | 7.956 | 2,317,938 | -0.11(-1.32%) |
Oct 30, 2006 | 8.143 | 8.143 | 7.939 | 8.062 | 2,652,302 | -0.12(-1.48%) |
Oct 27, 2006 | 7.945 | 8.442 | 7.873 | 8.183 | 3,572,676 | +0.13(+1.64%) |
Oct 26, 2006 | 7.838 | 8.307 | 7.786 | 8.051 | 6,660,175 | -0.23(-2.74%) |
Oct 25, 2006 | 8.707 | 8.753 | 8.232 | 8.278 | 3,073,247 | -0.45(-5.11%) |
Oct 24, 2006 | 8.497 | 8.764 | 8.183 | 8.724 | 5,037,603 | +0.02(+0.26%) |
Oct 23, 2006 | 8.738 | 8.928 | 8.554 | 8.701 | 2,243,754 | -0.18(-2.07%) |
Oct 20, 2006 | 8.994 | 8.994 | 8.753 | 8.885 | 901,656 | -0.08(-0.93%) |
Oct 19, 2006 | 8.655 | 8.994 | 8.537 | 8.969 | 1,584,506 | +0.25(+2.84%) |
Oct 18, 2006 | 9.204 | 9.317 | 8.652 | 8.721 | 3,319,692 | -0.49(-5.31%) |
Oct 17, 2006 | 9.587 | 9.587 | 9.170 | 9.210 | 1,108,812 | -0.47(-4.90%) |
Oct 16, 2006 | 9.521 | 9.696 | 9.435 | 9.685 | 920,485 | +0.24(+2.50%) |
Oct 13, 2006 | 9.481 | 9.593 | 9.322 | 9.449 | 941,477 | -0.05(-0.58%) |
Oct 12, 2006 | 9.460 | 9.567 | 9.426 | 9.504 | 1,102,672 | +0.08(+0.82%) |
Oct 11, 2006 | 9.619 | 9.627 | 9.331 | 9.426 | 879,437 | -0.26(-2.73%) |
Oct 10, 2006 | 9.552 | 9.788 | 9.532 | 9.691 | 1,042,162 | +0.20(+2.12%) |
Oct 09, 2006 | 9.265 | 9.624 | 9.176 | 9.489 | 1,501,830 | +0.17(+1.82%) |
Oct 06, 2006 | 9.391 | 9.446 | 9.207 | 9.319 | 1,801,501 | -0.10(-1.07%) |
Oct 05, 2006 | 9.150 | 9.446 | 9.127 | 9.420 | 1,343,982 | +0.28(+3.05%) |
Oct 04, 2006 | 8.528 | 9.181 | 8.396 | 9.141 | 1,702,978 | +0.57(+6.61%) |
Oct 03, 2006 | 8.293 | 8.580 | 8.267 | 8.575 | 1,638,717 | +0.16(+1.91%) |