Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 6.981 | 6.984 | 6.933 | 6.943 | 398,009 | +0.00(+0.00%) |
Dec 28, 2006 | 6.930 | 6.960 | 6.906 | 6.943 | 358,735 | +0.04(+0.64%) |
Dec 27, 2006 | 6.967 | 6.988 | 6.862 | 6.899 | 503,519 | +0.00(+0.00%) |
Dec 26, 2006 | 6.827 | 6.909 | 6.827 | 6.899 | 289,860 | +0.06(+0.95%) |
Dec 22, 2006 | 6.821 | 6.848 | 6.797 | 6.834 | 329,427 | +0.03(+0.50%) |
Dec 21, 2006 | 6.790 | 6.810 | 6.769 | 6.800 | 327,082 | +0.02(+0.25%) |
Dec 20, 2006 | 6.786 | 6.803 | 6.763 | 6.783 | 388,044 | +0.01(+0.20%) |
Dec 19, 2006 | 6.739 | 6.769 | 6.708 | 6.769 | 263,190 | +0.02(+0.35%) |
Dec 18, 2006 | 6.793 | 6.797 | 6.739 | 6.745 | 1,232,128 | -0.03(-0.40%) |
Dec 15, 2006 | 6.756 | 6.780 | 6.732 | 6.773 | 304,808 | +0.03(+0.40%) |
Dec 14, 2006 | 6.742 | 6.756 | 6.725 | 6.745 | 833,826 | +0.01(+0.15%) |
Dec 13, 2006 | 6.739 | 6.783 | 6.705 | 6.735 | 300,704 | +0.00(+0.00%) |
Dec 12, 2006 | 6.687 | 6.739 | 6.687 | 6.735 | 286,636 | +0.03(+0.51%) |
Dec 11, 2006 | 6.657 | 6.725 | 6.657 | 6.701 | 342,323 | +0.05(+0.72%) |
Dec 08, 2006 | 6.698 | 6.698 | 6.626 | 6.653 | 445,488 | -0.03(-0.41%) |
Dec 07, 2006 | 6.790 | 6.790 | 6.650 | 6.681 | 572,980 | -0.18(-2.59%) |
Dec 06, 2006 | 6.834 | 6.875 | 6.834 | 6.858 | 447,247 | +0.01(+0.20%) |
Dec 05, 2006 | 6.827 | 6.855 | 6.814 | 6.844 | 465,711 | +0.02(+0.25%) |
Dec 04, 2006 | 6.824 | 6.844 | 6.803 | 6.827 | 638,924 | +0.02(+0.30%) |
Dec 01, 2006 | 6.776 | 6.821 | 6.749 | 6.807 | 626,615 | +0.01(+0.10%) |
Nov 30, 2006 | 6.790 | 6.803 | 6.731 | 6.800 | 494,433 | +0.04(+0.66%) |
Nov 29, 2006 | 6.701 | 6.759 | 6.701 | 6.756 | 357,270 | +0.06(+0.97%) |
Nov 28, 2006 | 6.660 | 6.698 | 6.633 | 6.691 | 703,696 | +0.04(+0.56%) |
Nov 27, 2006 | 6.674 | 6.701 | 6.612 | 6.653 | 941,095 | -0.05(-0.71%) |
Nov 24, 2006 | 6.698 | 6.711 | 6.664 | 6.701 | 261,138 | -0.01(-0.15%) |
Nov 22, 2006 | 6.667 | 6.711 | 6.657 | 6.711 | 806,862 | +0.03(+0.51%) |
Nov 21, 2006 | 6.667 | 6.684 | 6.640 | 6.677 | 454,574 | +0.02(+0.26%) |
Nov 20, 2006 | 6.657 | 6.670 | 6.636 | 6.660 | 376,027 | +0.03(+0.51%) |
Nov 17, 2006 | 6.660 | 6.660 | 6.619 | 6.626 | 359,321 | -0.04(-0.61%) |
Nov 16, 2006 | 6.633 | 6.670 | 6.629 | 6.667 | 779,898 | +0.02(+0.31%) |
Nov 15, 2006 | 6.640 | 6.670 | 6.629 | 6.647 | 499,709 | -0.01(-0.20%) |
Nov 14, 2006 | 6.657 | 6.670 | 6.602 | 6.660 | 534,586 | +0.00(+0.05%) |
Nov 13, 2006 | 6.660 | 6.684 | 6.626 | 6.657 | 567,119 | +0.00(+0.00%) |
Nov 10, 2006 | 6.657 | 6.660 | 6.626 | 6.657 | 235,053 | +0.00(+0.05%) |
Nov 09, 2006 | 6.670 | 6.670 | 6.629 | 6.653 | 334,116 | -0.01(-0.15%) |
Nov 08, 2006 | 6.626 | 6.664 | 6.612 | 6.664 | 915,010 | +0.02(+0.31%) |
Nov 07, 2006 | 6.660 | 6.660 | 6.623 | 6.643 | 363,718 | -0.02(-0.26%) |
Nov 06, 2006 | 6.650 | 6.681 | 6.606 | 6.660 | 398,595 | +0.04(+0.67%) |
Nov 03, 2006 | 6.616 | 6.647 | 6.568 | 6.616 | 314,186 | +0.00(+0.00%) |
Nov 02, 2006 | 6.670 | 6.694 | 6.520 | 6.616 | 839,687 | -0.05(-0.82%) |
Nov 01, 2006 | 6.650 | 6.714 | 6.647 | 6.670 | 624,270 | +0.03(+0.51%) |
Oct 31, 2006 | 6.650 | 6.681 | 6.609 | 6.636 | 449,005 | +0.01(+0.10%) |
Oct 30, 2006 | 6.660 | 6.667 | 6.612 | 6.629 | 539,569 | -0.02(-0.36%) |
Oct 27, 2006 | 6.705 | 6.718 | 6.599 | 6.653 | 401,819 | -0.03(-0.46%) |
Oct 26, 2006 | 6.677 | 6.684 | 6.623 | 6.684 | 406,508 | +0.03(+0.41%) |
Oct 25, 2006 | 6.609 | 6.670 | 6.606 | 6.657 | 609,616 | +0.02(+0.36%) |
Oct 24, 2006 | 6.653 | 6.670 | 6.592 | 6.633 | 567,705 | -0.04(-0.66%) |
Oct 23, 2006 | 6.636 | 6.684 | 6.636 | 6.677 | 481,245 | +0.04(+0.62%) |
Oct 20, 2006 | 6.629 | 6.653 | 6.589 | 6.636 | 273,155 | +0.00(+0.00%) |
Oct 19, 2006 | 6.568 | 6.636 | 6.558 | 6.636 | 312,428 | +0.04(+0.62%) |
Oct 18, 2006 | 6.582 | 6.602 | 6.548 | 6.595 | 390,095 | +0.04(+0.57%) |
Oct 17, 2006 | 6.575 | 6.592 | 6.531 | 6.558 | 361,080 | -0.01(-0.21%) |
Oct 16, 2006 | 6.582 | 6.589 | 6.531 | 6.571 | 321,220 | +0.03(+0.47%) |
Oct 13, 2006 | 6.517 | 6.606 | 6.500 | 6.541 | 292,498 | +0.03(+0.42%) |
Oct 12, 2006 | 6.493 | 6.531 | 6.473 | 6.513 | 468,056 | +0.04(+0.69%) |
Oct 11, 2006 | 6.459 | 6.473 | 6.435 | 6.469 | 284,292 | +0.02(+0.26%) |
Oct 10, 2006 | 6.449 | 6.452 | 6.425 | 6.452 | 185,229 | +0.00(+0.00%) |
Oct 09, 2006 | 6.459 | 6.466 | 6.415 | 6.452 | 271,103 | +0.00(+0.00%) |
Oct 06, 2006 | 6.469 | 6.479 | 6.432 | 6.452 | 285,464 | -0.02(-0.26%) |
Oct 05, 2006 | 6.479 | 6.483 | 6.418 | 6.469 | 329,427 | -0.01(-0.16%) |
Oct 04, 2006 | 6.401 | 6.479 | 6.397 | 6.479 | 389,802 | +0.08(+1.23%) |
Oct 03, 2006 | 6.435 | 6.462 | 6.367 | 6.401 | 457,212 | -0.06(-0.95%) |