Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 6.343 | 6.593 | 6.326 | 6.464 | 805,037 | +0.11(+1.76%) |
Dec 28, 2006 | 6.291 | 6.395 | 6.265 | 6.352 | 904,245 | +0.06(+0.96%) |
Dec 27, 2006 | 6.291 | 6.386 | 6.248 | 6.291 | 347,054 | +0.04(+0.69%) |
Dec 26, 2006 | 6.119 | 6.421 | 6.119 | 6.248 | 690,860 | +0.18(+2.98%) |
Dec 22, 2006 | 6.050 | 6.110 | 5.981 | 6.067 | 303,774 | +0.03(+0.43%) |
Dec 21, 2006 | 5.972 | 6.041 | 5.947 | 6.041 | 1,089,550 | +0.10(+1.74%) |
Dec 20, 2006 | 6.326 | 6.326 | 5.783 | 5.938 | 2,435,649 | -0.52(-8.01%) |
Dec 19, 2006 | 6.498 | 6.533 | 6.421 | 6.455 | 559,279 | -0.09(-1.32%) |
Dec 18, 2006 | 6.662 | 6.688 | 6.481 | 6.541 | 291,475 | -0.12(-1.81%) |
Dec 15, 2006 | 6.705 | 6.722 | 6.541 | 6.662 | 734,373 | -0.03(-0.39%) |
Dec 14, 2006 | 6.705 | 6.765 | 6.671 | 6.688 | 437,560 | -0.01(-0.13%) |
Dec 13, 2006 | 6.765 | 6.783 | 6.610 | 6.696 | 584,922 | -0.03(-0.38%) |
Dec 12, 2006 | 6.739 | 6.791 | 6.645 | 6.722 | 317,350 | +0.00(+0.00%) |
Dec 11, 2006 | 6.877 | 6.912 | 6.688 | 6.722 | 474,459 | -0.16(-2.38%) |
Dec 08, 2006 | 6.826 | 6.903 | 6.774 | 6.886 | 356,337 | +0.06(+0.88%) |
Dec 07, 2006 | 6.791 | 6.886 | 6.739 | 6.826 | 408,552 | +0.03(+0.51%) |
Dec 06, 2006 | 6.851 | 6.877 | 6.774 | 6.791 | 393,584 | -0.06(-0.88%) |
Dec 05, 2006 | 6.696 | 6.886 | 6.696 | 6.851 | 504,743 | +0.17(+2.58%) |
Dec 04, 2006 | 6.550 | 6.757 | 6.550 | 6.679 | 565,545 | +0.14(+2.11%) |
Dec 01, 2006 | 6.645 | 6.783 | 6.438 | 6.541 | 650,829 | -0.08(-1.17%) |
Nov 30, 2006 | 6.679 | 6.722 | 6.567 | 6.619 | 535,956 | -0.09(-1.29%) |
Nov 29, 2006 | 6.765 | 6.817 | 6.636 | 6.705 | 560,555 | +0.00(+0.00%) |
Nov 28, 2006 | 6.748 | 6.808 | 6.602 | 6.705 | 513,446 | -0.05(-0.77%) |
Nov 27, 2006 | 7.257 | 7.265 | 6.714 | 6.757 | 1,294,116 | -0.59(-7.98%) |
Nov 24, 2006 | 7.308 | 7.360 | 7.170 | 7.343 | 121,022 | +0.02(+0.24%) |
Nov 22, 2006 | 7.343 | 7.351 | 7.291 | 7.325 | 184,260 | -0.01(-0.12%) |
Nov 21, 2006 | 7.334 | 7.360 | 7.265 | 7.334 | 588,751 | -0.02(-0.23%) |
Nov 20, 2006 | 7.291 | 7.369 | 7.231 | 7.351 | 481,305 | +0.06(+0.83%) |
Nov 17, 2006 | 7.472 | 7.481 | 7.110 | 7.291 | 579,237 | -0.16(-2.20%) |
Nov 16, 2006 | 7.463 | 7.489 | 7.360 | 7.455 | 297,508 | +0.04(+0.58%) |
Nov 15, 2006 | 7.282 | 7.463 | 7.248 | 7.412 | 463,320 | +0.15(+2.02%) |
Nov 14, 2006 | 7.317 | 7.325 | 7.153 | 7.265 | 566,473 | -0.03(-0.47%) |
Nov 13, 2006 | 7.334 | 7.481 | 7.257 | 7.300 | 466,684 | -0.03(-0.47%) |
Nov 10, 2006 | 7.213 | 7.369 | 7.213 | 7.334 | 314,217 | +0.13(+1.79%) |
Nov 09, 2006 | 7.377 | 7.377 | 7.170 | 7.205 | 392,307 | -0.15(-1.99%) |
Nov 08, 2006 | 7.291 | 7.438 | 7.257 | 7.351 | 303,078 | +0.04(+0.59%) |
Nov 07, 2006 | 7.196 | 7.403 | 7.196 | 7.308 | 436,284 | +0.11(+1.56%) |
Nov 06, 2006 | 7.162 | 7.222 | 7.093 | 7.196 | 595,249 | +0.05(+0.72%) |
Nov 03, 2006 | 7.282 | 7.325 | 7.093 | 7.145 | 497,781 | -0.09(-1.31%) |
Nov 02, 2006 | 6.972 | 7.325 | 6.972 | 7.239 | 510,777 | +0.25(+3.58%) |
Nov 01, 2006 | 7.067 | 7.179 | 6.981 | 6.989 | 555,334 | -0.08(-1.10%) |
Oct 31, 2006 | 7.136 | 7.179 | 7.041 | 7.067 | 559,743 | -0.07(-0.97%) |
Oct 30, 2006 | 7.213 | 7.239 | 7.041 | 7.136 | 683,202 | -0.14(-1.90%) |
Oct 27, 2006 | 7.498 | 7.498 | 7.265 | 7.274 | 346,010 | -0.27(-3.54%) |
Oct 26, 2006 | 7.446 | 7.550 | 7.351 | 7.541 | 310,272 | +0.17(+2.34%) |
Oct 25, 2006 | 7.257 | 7.429 | 7.231 | 7.369 | 371,073 | +0.11(+1.54%) |
Oct 24, 2006 | 7.351 | 7.412 | 7.110 | 7.257 | 613,814 | -0.09(-1.29%) |
Oct 23, 2006 | 7.274 | 7.394 | 7.205 | 7.351 | 356,569 | +0.00(+0.00%) |
Oct 20, 2006 | 7.446 | 7.489 | 7.274 | 7.351 | 498,826 | -0.07(-0.93%) |
Oct 19, 2006 | 7.300 | 7.472 | 7.265 | 7.420 | 512,401 | +0.09(+1.29%) |
Oct 18, 2006 | 7.317 | 7.334 | 7.291 | 7.325 | 649,088 | -0.03(-0.47%) |
Oct 17, 2006 | 7.377 | 7.412 | 7.282 | 7.360 | 512,634 | -0.03(-0.47%) |
Oct 16, 2006 | 7.239 | 7.403 | 7.239 | 7.394 | 985,468 | +0.16(+2.14%) |
Oct 13, 2006 | 7.222 | 7.325 | 7.110 | 7.239 | 756,999 | +0.00(+0.00%) |
Oct 12, 2006 | 7.024 | 7.239 | 6.981 | 7.239 | 1,003,569 | +0.26(+3.70%) |
Oct 11, 2006 | 7.119 | 7.153 | 6.938 | 6.981 | 597,802 | -0.14(-1.94%) |
Oct 10, 2006 | 7.170 | 7.170 | 7.024 | 7.119 | 451,948 | -0.03(-0.36%) |
Oct 09, 2006 | 7.110 | 7.222 | 7.058 | 7.145 | 405,303 | +0.04(+0.61%) |
Oct 06, 2006 | 7.110 | 7.170 | 7.024 | 7.101 | 384,301 | -0.05(-0.72%) |
Oct 05, 2006 | 7.050 | 7.205 | 7.024 | 7.153 | 723,814 | +0.14(+1.97%) |
Oct 04, 2006 | 6.920 | 7.076 | 6.895 | 7.015 | 877,325 | +0.09(+1.37%) |
Oct 03, 2006 | 7.084 | 7.084 | 6.899 | 6.920 | 767,094 | -0.17(-2.43%) |