Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 6.417 | 6.430 | 6.351 | 6.362 | 39,931,680 | -0.07(-1.09%) |
Dec 28, 2006 | 6.472 | 6.505 | 6.410 | 6.432 | 28,656,350 | -0.02(-0.34%) |
Dec 27, 2006 | 6.461 | 6.483 | 6.378 | 6.454 | 33,911,840 | +0.03(+0.48%) |
Dec 26, 2006 | 6.634 | 6.634 | 6.395 | 6.424 | 45,292,192 | -0.10(-1.58%) |
Dec 22, 2006 | 6.570 | 6.614 | 6.516 | 6.526 | 28,703,380 | -0.07(-1.03%) |
Dec 21, 2006 | 6.649 | 6.708 | 6.511 | 6.594 | 46,224,572 | -0.08(-1.18%) |
Dec 20, 2006 | 6.774 | 6.783 | 6.658 | 6.673 | 35,563,368 | -0.09(-1.30%) |
Dec 19, 2006 | 6.680 | 6.796 | 6.651 | 6.761 | 36,553,740 | +0.04(+0.55%) |
Dec 18, 2006 | 6.774 | 6.813 | 6.682 | 6.724 | 48,773,784 | -0.10(-1.44%) |
Dec 15, 2006 | 6.888 | 6.888 | 6.717 | 6.822 | 57,172,064 | -0.07(-0.95%) |
Dec 14, 2006 | 6.886 | 6.929 | 6.846 | 6.888 | 42,098,260 | +0.05(+0.74%) |
Dec 13, 2006 | 6.868 | 6.903 | 6.735 | 6.837 | 53,847,544 | -0.02(-0.22%) |
Dec 12, 2006 | 6.912 | 6.969 | 6.809 | 6.853 | 51,312,948 | -0.11(-1.54%) |
Dec 11, 2006 | 7.028 | 7.162 | 6.899 | 6.960 | 63,980,460 | -0.07(-0.94%) |
Dec 08, 2006 | 7.041 | 7.096 | 7.008 | 7.026 | 143,964,816 | -0.33(-4.52%) |
Dec 07, 2006 | 7.418 | 7.418 | 7.317 | 7.359 | 17,580,094 | -0.03(-0.39%) |
Dec 06, 2006 | 7.381 | 7.481 | 7.363 | 7.387 | 22,505,006 | -0.01(-0.09%) |
Dec 05, 2006 | 7.416 | 7.462 | 7.332 | 7.394 | 22,426,470 | +0.01(+0.18%) |
Dec 04, 2006 | 7.416 | 7.424 | 7.306 | 7.381 | 22,197,256 | -0.09(-1.14%) |
Dec 01, 2006 | 7.304 | 7.468 | 7.269 | 7.466 | 36,185,720 | +0.01(+0.18%) |
Nov 30, 2006 | 7.468 | 7.505 | 7.394 | 7.453 | 46,613,140 | +0.01(+0.15%) |
Nov 29, 2006 | 7.251 | 7.453 | 7.232 | 7.442 | 45,411,820 | +0.23(+3.13%) |
Nov 28, 2006 | 7.100 | 7.271 | 7.096 | 7.216 | 28,094,272 | +0.11(+1.48%) |
Nov 27, 2006 | 7.175 | 7.194 | 7.096 | 7.111 | 20,428,378 | -0.02(-0.25%) |
Nov 24, 2006 | 7.157 | 7.225 | 7.118 | 7.129 | 7,044,001 | -0.04(-0.49%) |
Nov 22, 2006 | 7.208 | 7.265 | 7.105 | 7.164 | 25,631,360 | -0.04(-0.58%) |
Nov 21, 2006 | 7.087 | 7.232 | 7.074 | 7.205 | 28,464,120 | +0.13(+1.79%) |
Nov 20, 2006 | 7.116 | 7.142 | 7.052 | 7.078 | 28,180,570 | -0.04(-0.58%) |
Nov 17, 2006 | 7.008 | 7.184 | 6.969 | 7.120 | 37,585,204 | +0.09(+1.21%) |
Nov 16, 2006 | 7.216 | 7.243 | 7.024 | 7.035 | 62,178,708 | -0.14(-1.92%) |
Nov 15, 2006 | 7.098 | 7.225 | 7.052 | 7.173 | 34,597,200 | +0.11(+1.58%) |
Nov 14, 2006 | 7.085 | 7.109 | 7.013 | 7.061 | 25,028,646 | +0.02(+0.28%) |
Nov 13, 2006 | 7.019 | 7.089 | 6.989 | 7.041 | 26,002,578 | -0.03(-0.46%) |
Nov 10, 2006 | 7.096 | 7.146 | 7.026 | 7.074 | 27,320,788 | -0.06(-0.86%) |
Nov 09, 2006 | 7.173 | 7.249 | 7.122 | 7.135 | 39,875,976 | +0.00(+0.03%) |
Nov 08, 2006 | 7.006 | 7.153 | 6.929 | 7.133 | 42,708,736 | +0.16(+2.36%) |
Nov 07, 2006 | 7.041 | 7.061 | 6.940 | 6.969 | 32,872,156 | -0.09(-1.27%) |
Nov 06, 2006 | 7.037 | 7.085 | 6.956 | 7.059 | 27,525,346 | +0.02(+0.25%) |
Nov 03, 2006 | 7.008 | 7.096 | 7.000 | 7.041 | 31,296,422 | +0.09(+1.23%) |
Nov 02, 2006 | 6.956 | 7.008 | 6.855 | 6.956 | 33,639,704 | -0.03(-0.38%) |
Nov 01, 2006 | 7.081 | 7.102 | 6.929 | 6.982 | 40,589,188 | -0.12(-1.73%) |
Oct 31, 2006 | 6.978 | 7.118 | 6.910 | 7.105 | 41,217,932 | +0.10(+1.44%) |
Oct 30, 2006 | 7.013 | 7.063 | 6.967 | 7.004 | 34,409,080 | -0.09(-1.30%) |
Oct 27, 2006 | 7.063 | 7.269 | 7.052 | 7.096 | 64,741,160 | +0.08(+1.09%) |
Oct 26, 2006 | 7.008 | 7.019 | 6.842 | 7.019 | 50,833,516 | +0.08(+1.10%) |
Oct 25, 2006 | 6.811 | 6.973 | 6.770 | 6.943 | 39,202,488 | +0.12(+1.80%) |
Oct 24, 2006 | 6.597 | 6.829 | 6.586 | 6.820 | 41,322,948 | +0.17(+2.54%) |
Oct 23, 2006 | 6.647 | 6.719 | 6.579 | 6.651 | 27,120,796 | -0.05(-0.75%) |
Oct 20, 2006 | 6.781 | 6.789 | 6.616 | 6.702 | 29,264,086 | -0.07(-0.97%) |
Oct 19, 2006 | 6.691 | 6.807 | 6.649 | 6.767 | 40,772,744 | +0.11(+1.58%) |
Oct 18, 2006 | 6.680 | 6.715 | 6.601 | 6.662 | 42,893,204 | -0.01(-0.10%) |
Oct 17, 2006 | 6.745 | 6.745 | 6.592 | 6.669 | 32,373,090 | -0.05(-0.78%) |
Oct 16, 2006 | 6.570 | 6.735 | 6.553 | 6.721 | 34,451,544 | +0.20(+3.13%) |
Oct 13, 2006 | 6.537 | 6.607 | 6.500 | 6.518 | 31,153,050 | +0.02(+0.37%) |
Oct 12, 2006 | 6.461 | 6.526 | 6.424 | 6.494 | 34,943,304 | +0.09(+1.40%) |
Oct 11, 2006 | 6.340 | 6.406 | 6.318 | 6.404 | 36,760,580 | +0.02(+0.34%) |
Oct 10, 2006 | 6.290 | 6.441 | 6.286 | 6.382 | 32,298,664 | +0.07(+1.15%) |
Oct 09, 2006 | 6.397 | 6.439 | 6.297 | 6.310 | 25,722,680 | -0.03(-0.52%) |
Oct 06, 2006 | 6.336 | 6.364 | 6.215 | 6.343 | 37,250,056 | +0.01(+0.21%) |
Oct 05, 2006 | 6.417 | 6.424 | 6.290 | 6.329 | 33,073,518 | +0.02(+0.28%) |
Oct 04, 2006 | 6.220 | 6.318 | 6.110 | 6.312 | 46,619,076 | +0.11(+1.77%) |
Oct 03, 2006 | 6.275 | 6.279 | 6.180 | 6.202 | 42,440,712 | -0.14(-2.18%) |