Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 7.403 | 7.633 | 7.342 | 7.472 | 84,207 | +0.09(+1.19%) |
Dec 28, 2006 | 7.441 | 7.441 | 7.288 | 7.384 | 13,817 | -0.08(-1.03%) |
Dec 27, 2006 | 7.441 | 7.564 | 7.441 | 7.461 | 22,159 | +0.04(+0.52%) |
Dec 26, 2006 | 7.480 | 7.549 | 7.403 | 7.422 | 7,560 | -0.01(-0.15%) |
Dec 22, 2006 | 7.468 | 7.491 | 7.334 | 7.434 | 19,552 | -0.03(-0.41%) |
Dec 21, 2006 | 7.395 | 7.464 | 7.288 | 7.464 | 24,506 | +0.07(+0.99%) |
Dec 20, 2006 | 7.599 | 7.668 | 7.349 | 7.392 | 75,604 | -0.15(-1.98%) |
Dec 19, 2006 | 7.614 | 7.626 | 7.537 | 7.541 | 26,591 | -0.10(-1.31%) |
Dec 18, 2006 | 7.660 | 7.660 | 7.622 | 7.641 | 20,334 | -0.03(-0.35%) |
Dec 15, 2006 | 7.691 | 7.691 | 7.572 | 7.668 | 49,012 | +0.00(+0.00%) |
Dec 14, 2006 | 7.599 | 7.668 | 7.599 | 7.668 | 17,206 | +0.00(+0.02%) |
Dec 13, 2006 | 7.748 | 7.883 | 7.576 | 7.666 | 29,459 | -0.01(-0.17%) |
Dec 12, 2006 | 7.672 | 7.733 | 7.652 | 7.679 | 76,386 | -0.11(-1.38%) |
Dec 11, 2006 | 383.58 | 7.787 | 7.576 | 7.787 | 132,958 | +0.15(+2.01%) |
Dec 08, 2006 | 7.821 | 7.821 | 7.633 | 7.633 | 51,619 | -0.05(-0.60%) |
Dec 07, 2006 | 7.672 | 7.921 | 7.634 | 7.679 | 172,846 | +0.03(+0.45%) |
Dec 06, 2006 | 7.553 | 7.683 | 7.549 | 7.645 | 59,701 | +0.05(+0.66%) |
Dec 05, 2006 | 7.633 | 7.683 | 7.484 | 7.595 | 49,272 | +0.12(+1.54%) |
Dec 04, 2006 | 7.457 | 7.503 | 7.365 | 7.480 | 108,191 | -0.03(-0.36%) |
Dec 01, 2006 | 7.407 | 7.525 | 7.395 | 7.507 | 23,724 | -0.03(-0.36%) |
Nov 30, 2006 | 7.549 | 7.549 | 7.491 | 7.533 | 61,526 | +0.05(+0.72%) |
Nov 29, 2006 | 7.480 | 7.614 | 7.426 | 7.480 | 147,297 | -0.02(-0.20%) |
Nov 28, 2006 | 7.522 | 7.522 | 7.441 | 7.495 | 68,565 | -0.07(-0.96%) |
Nov 27, 2006 | 7.629 | 7.629 | 7.464 | 7.568 | 71,693 | -0.08(-1.05%) |
Nov 24, 2006 | 7.672 | 7.672 | 7.595 | 7.649 | 18,770 | +0.01(+0.10%) |
Nov 22, 2006 | 7.710 | 7.729 | 7.595 | 7.641 | 144,951 | -0.07(-0.85%) |
Nov 21, 2006 | 7.411 | 7.706 | 7.395 | 7.706 | 104,802 | +0.25(+3.34%) |
Nov 20, 2006 | 7.392 | 7.518 | 7.353 | 7.457 | 41,712 | +0.07(+0.88%) |
Nov 17, 2006 | 7.204 | 7.422 | 7.204 | 7.392 | 187,445 | +0.26(+3.60%) |
Nov 16, 2006 | 7.353 | 7.361 | 6.755 | 7.135 | 79,514 | -0.20(-2.72%) |
Nov 15, 2006 | 7.165 | 7.361 | 7.138 | 7.334 | 145,733 | +0.11(+1.56%) |
Nov 14, 2006 | 7.104 | 7.222 | 6.970 | 7.222 | 94,374 | +0.15(+2.10%) |
Nov 13, 2006 | 7.276 | 7.288 | 6.888 | 7.073 | 120,705 | -0.15(-2.12%) |
Nov 10, 2006 | 7.242 | 7.369 | 7.177 | 7.227 | 147,297 | +0.13(+1.89%) |
Nov 09, 2006 | 6.816 | 7.246 | 6.816 | 7.092 | 242,454 | +0.19(+2.72%) |
Nov 08, 2006 | 6.728 | 6.904 | 6.713 | 6.904 | 93,331 | +0.18(+2.71%) |
Nov 07, 2006 | 6.532 | 6.751 | 6.532 | 6.722 | 118,098 | -0.03(-0.47%) |
Nov 06, 2006 | 6.793 | 6.824 | 6.751 | 6.754 | 101,935 | -0.04(-0.58%) |
Nov 03, 2006 | 6.705 | 6.866 | 6.624 | 6.793 | 62,829 | +0.09(+1.37%) |
Nov 02, 2006 | 6.494 | 6.720 | 6.463 | 6.701 | 119,141 | +0.26(+3.99%) |
Nov 01, 2006 | 6.532 | 6.594 | 6.417 | 6.444 | 31,023 | -0.12(-1.75%) |
Oct 31, 2006 | 6.417 | 6.559 | 6.310 | 6.559 | 32,066 | -0.01(-0.18%) |
Oct 30, 2006 | 6.713 | 6.713 | 6.379 | 6.571 | 117,837 | -0.07(-1.04%) |
Oct 27, 2006 | 6.448 | 6.716 | 6.448 | 6.640 | 60,483 | +0.15(+2.31%) |
Oct 26, 2006 | 6.398 | 6.521 | 6.379 | 6.490 | 93,853 | +0.10(+1.62%) |
Oct 25, 2006 | 6.329 | 6.425 | 6.302 | 6.387 | 45,362 | +0.10(+1.52%) |
Oct 24, 2006 | 6.176 | 6.521 | 6.160 | 6.291 | 64,915 | +0.09(+1.42%) |
Oct 23, 2006 | 6.406 | 6.421 | 6.137 | 6.202 | 119,141 | -0.21(-3.35%) |
Oct 20, 2006 | 6.367 | 6.417 | 6.348 | 6.417 | 6,778 | +0.00(+0.00%) |
Oct 19, 2006 | 6.156 | 6.417 | 6.145 | 6.417 | 44,841 | +0.24(+3.91%) |
Oct 18, 2006 | 6.421 | 6.421 | 6.160 | 6.176 | 37,019 | -0.23(-3.54%) |
Oct 17, 2006 | 6.425 | 6.425 | 6.348 | 6.402 | 34,934 | -0.00(-0.06%) |
Oct 16, 2006 | 6.444 | 6.498 | 6.367 | 6.406 | 57,876 | +0.01(+0.12%) |
Oct 13, 2006 | 6.252 | 6.494 | 6.252 | 6.398 | 49,012 | +0.23(+3.80%) |
Oct 12, 2006 | 6.030 | 6.367 | 6.030 | 6.164 | 49,012 | +0.19(+3.15%) |
Oct 11, 2006 | 5.934 | 6.061 | 5.934 | 5.976 | 25,288 | +0.00(+0.00%) |
Oct 10, 2006 | 6.011 | 6.057 | 5.899 | 5.976 | 27,634 | -0.02(-0.32%) |
Oct 09, 2006 | 5.991 | 6.064 | 5.961 | 5.995 | 38,844 | -0.07(-1.14%) |
Oct 06, 2006 | 5.884 | 6.099 | 5.839 | 6.064 | 39,887 | +0.11(+1.80%) |
Oct 05, 2006 | 5.677 | 5.984 | 5.677 | 5.957 | 106,627 | +0.09(+1.50%) |
Oct 04, 2006 | 5.815 | 5.869 | 5.554 | 5.869 | 332,657 | +0.04(+0.66%) |
Oct 03, 2006 | 5.945 | 5.965 | 5.746 | 5.830 | 163,721 | -0.09(-1.49%) |