Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 7.068 | 7.079 | 6.993 | 6.993 | 1,105,260 | -0.07(-1.06%) |
Dec 28, 2006 | 7.083 | 7.106 | 7.053 | 7.068 | 1,265,443 | -0.03(-0.42%) |
Dec 27, 2006 | 7.078 | 7.143 | 7.078 | 7.098 | 1,003,277 | -0.03(-0.37%) |
Dec 26, 2006 | 7.094 | 7.136 | 7.089 | 7.124 | 699,998 | +0.02(+0.24%) |
Dec 22, 2006 | 7.093 | 7.145 | 7.093 | 7.108 | 691,455 | -0.02(-0.32%) |
Dec 21, 2006 | 7.181 | 7.211 | 7.115 | 7.130 | 944,010 | -0.03(-0.39%) |
Dec 20, 2006 | 7.141 | 7.196 | 7.096 | 7.158 | 1,584,207 | -0.00(-0.05%) |
Dec 19, 2006 | 7.038 | 7.182 | 7.036 | 7.162 | 1,247,823 | +0.07(+0.95%) |
Dec 18, 2006 | 7.141 | 7.166 | 7.087 | 7.094 | 1,270,782 | -0.04(-0.63%) |
Dec 15, 2006 | 7.196 | 7.201 | 7.139 | 7.139 | 875,131 | -0.05(-0.70%) |
Dec 14, 2006 | 7.184 | 7.244 | 7.177 | 7.190 | 681,844 | -0.01(-0.08%) |
Dec 13, 2006 | 7.211 | 7.211 | 7.143 | 7.196 | 1,122,346 | -0.01(-0.21%) |
Dec 12, 2006 | 7.169 | 7.211 | 7.169 | 7.211 | 542,485 | +0.03(+0.42%) |
Dec 11, 2006 | 7.186 | 7.211 | 7.169 | 7.181 | 1,112,201 | -0.01(-0.18%) |
Dec 08, 2006 | 7.166 | 7.229 | 7.154 | 7.194 | 1,086,038 | +0.04(+0.50%) |
Dec 07, 2006 | 7.315 | 7.321 | 7.021 | 7.158 | 2,922,800 | -0.03(-0.44%) |
Dec 06, 2006 | 7.231 | 7.257 | 7.184 | 7.190 | 1,007,015 | -0.06(-0.83%) |
Dec 05, 2006 | 7.285 | 7.293 | 7.201 | 7.250 | 1,273,452 | +0.04(+0.55%) |
Dec 04, 2006 | 7.117 | 7.216 | 7.113 | 7.211 | 1,232,338 | +0.10(+1.37%) |
Dec 01, 2006 | 7.074 | 7.128 | 7.029 | 7.113 | 1,882,680 | +0.02(+0.26%) |
Nov 30, 2006 | 7.072 | 7.145 | 7.051 | 7.094 | 1,654,687 | -0.00(-0.03%) |
Nov 29, 2006 | 7.102 | 7.136 | 7.042 | 7.096 | 1,196,030 | +0.02(+0.24%) |
Nov 28, 2006 | 7.025 | 7.106 | 7.018 | 7.079 | 1,839,965 | +0.05(+0.77%) |
Nov 27, 2006 | 7.085 | 7.085 | 6.986 | 7.025 | 1,943,550 | -0.09(-1.26%) |
Nov 24, 2006 | 7.068 | 7.162 | 7.068 | 7.115 | 762,469 | +0.02(+0.32%) |
Nov 22, 2006 | 7.117 | 7.229 | 7.001 | 7.093 | 3,230,885 | +0.22(+3.22%) |
Nov 21, 2006 | 6.969 | 6.986 | 6.832 | 6.872 | 2,073,298 | -0.07(-1.03%) |
Nov 20, 2006 | 6.909 | 6.991 | 6.909 | 6.943 | 1,487,029 | +0.05(+0.76%) |
Nov 17, 2006 | 6.905 | 6.937 | 6.855 | 6.890 | 2,644,082 | -0.02(-0.30%) |
Nov 16, 2006 | 7.001 | 7.005 | 6.900 | 6.911 | 2,035,922 | -0.06(-0.83%) |
Nov 15, 2006 | 7.016 | 7.042 | 6.967 | 6.969 | 1,842,101 | -0.04(-0.64%) |
Nov 14, 2006 | 6.926 | 7.016 | 6.922 | 7.014 | 3,336,071 | +0.10(+1.49%) |
Nov 13, 2006 | 6.714 | 6.928 | 6.714 | 6.911 | 3,006,629 | +0.15(+2.22%) |
Nov 10, 2006 | 6.901 | 7.040 | 6.652 | 6.761 | 9,432,092 | +0.24(+3.65%) |
Nov 09, 2006 | 6.617 | 6.656 | 6.523 | 6.523 | 1,930,201 | -0.11(-1.67%) |
Nov 08, 2006 | 6.662 | 6.707 | 6.628 | 6.634 | 2,019,903 | -0.04(-0.62%) |
Nov 07, 2006 | 6.649 | 6.714 | 6.649 | 6.675 | 1,077,495 | +0.01(+0.17%) |
Nov 06, 2006 | 6.637 | 6.701 | 6.637 | 6.664 | 858,045 | +0.05(+0.79%) |
Nov 03, 2006 | 6.666 | 6.682 | 6.589 | 6.611 | 635,925 | -0.04(-0.65%) |
Nov 02, 2006 | 6.667 | 6.667 | 6.602 | 6.654 | 1,321,507 | -0.05(-0.73%) |
Nov 01, 2006 | 6.787 | 6.787 | 6.694 | 6.703 | 826,008 | -0.06(-0.89%) |
Oct 31, 2006 | 6.770 | 6.808 | 6.705 | 6.763 | 1,052,400 | -0.01(-0.11%) |
Oct 30, 2006 | 6.725 | 6.789 | 6.725 | 6.770 | 1,362,620 | +0.02(+0.28%) |
Oct 27, 2006 | 6.731 | 6.800 | 6.694 | 6.752 | 1,069,486 | +0.03(+0.42%) |
Oct 26, 2006 | 6.727 | 6.763 | 6.686 | 6.724 | 949,349 | +0.02(+0.28%) |
Oct 25, 2006 | 6.677 | 6.712 | 6.677 | 6.705 | 999,540 | +0.00(+0.06%) |
Oct 24, 2006 | 6.681 | 6.710 | 6.652 | 6.701 | 954,155 | -0.01(-0.08%) |
Oct 23, 2006 | 6.658 | 6.759 | 6.658 | 6.707 | 927,991 | +0.02(+0.34%) |
Oct 20, 2006 | 6.628 | 6.692 | 6.592 | 6.684 | 764,071 | +0.06(+0.85%) |
Oct 19, 2006 | 6.688 | 6.695 | 6.606 | 6.628 | 1,113,803 | -0.06(-0.90%) |
Oct 18, 2006 | 6.686 | 6.727 | 6.675 | 6.688 | 933,865 | -0.01(-0.17%) |
Oct 17, 2006 | 6.709 | 6.720 | 6.662 | 6.699 | 719,220 | -0.01(-0.14%) |
Oct 16, 2006 | 6.727 | 6.733 | 6.667 | 6.709 | 855,909 | -0.02(-0.28%) |
Oct 13, 2006 | 6.759 | 6.765 | 6.697 | 6.727 | 647,138 | -0.05(-0.77%) |
Oct 12, 2006 | 6.718 | 6.780 | 6.710 | 6.780 | 1,112,201 | +0.06(+0.86%) |
Oct 11, 2006 | 6.761 | 6.761 | 6.690 | 6.722 | 1,580,469 | -0.04(-0.58%) |
Oct 10, 2006 | 6.752 | 6.789 | 6.682 | 6.761 | 2,725,775 | -0.00(-0.06%) |
Oct 09, 2006 | 6.729 | 6.770 | 6.697 | 6.765 | 1,432,567 | +0.03(+0.39%) |
Oct 06, 2006 | 6.789 | 6.851 | 6.710 | 6.739 | 912,507 | -0.04(-0.66%) |
Oct 05, 2006 | 6.690 | 6.793 | 6.690 | 6.784 | 1,069,486 | +0.07(+0.98%) |
Oct 04, 2006 | 6.622 | 6.727 | 6.585 | 6.718 | 957,892 | +0.10(+1.44%) |
Oct 03, 2006 | 6.754 | 6.754 | 6.615 | 6.622 | 1,134,093 | -0.13(-1.86%) |