Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 8.005 | 8.037 | 7.928 | 7.959 | 388,677 | -0.06(-0.77%) |
Dec 28, 2006 | 7.959 | 8.052 | 7.912 | 8.021 | 353,261 | +0.07(+0.88%) |
Dec 27, 2006 | 8.083 | 8.106 | 7.951 | 7.951 | 873,300 | -0.09(-1.16%) |
Dec 26, 2006 | 7.835 | 8.145 | 7.804 | 8.044 | 476,509 | +0.19(+2.47%) |
Dec 22, 2006 | 7.835 | 7.889 | 7.819 | 7.850 | 304,708 | -0.02(-0.30%) |
Dec 21, 2006 | 7.796 | 7.881 | 7.726 | 7.873 | 921,853 | +0.04(+0.50%) |
Dec 20, 2006 | 8.005 | 8.091 | 7.835 | 7.835 | 902,148 | -0.20(-2.51%) |
Dec 19, 2006 | 7.990 | 8.052 | 7.897 | 8.037 | 618,432 | -0.01(-0.10%) |
Dec 18, 2006 | 8.068 | 8.091 | 8.013 | 8.044 | 749,794 | -0.05(-0.58%) |
Dec 15, 2006 | 8.122 | 8.137 | 8.060 | 8.091 | 436,972 | -0.02(-0.19%) |
Dec 14, 2006 | 8.060 | 8.130 | 8.005 | 8.106 | 420,230 | +0.02(+0.19%) |
Dec 13, 2006 | 8.106 | 8.153 | 8.060 | 8.091 | 600,273 | +0.01(+0.10%) |
Dec 12, 2006 | 8.130 | 8.215 | 8.075 | 8.083 | 1,482,975 | -0.03(-0.38%) |
Dec 11, 2006 | 8.013 | 8.137 | 8.013 | 8.114 | 1,246,008 | +0.09(+1.06%) |
Dec 08, 2006 | 7.990 | 8.075 | 7.959 | 8.029 | 619,333 | +0.05(+0.58%) |
Dec 07, 2006 | 7.982 | 8.037 | 7.951 | 7.982 | 2,360,011 | +0.00(+0.00%) |
Dec 06, 2006 | 7.873 | 7.982 | 7.873 | 7.982 | 1,265,713 | +0.09(+1.18%) |
Dec 05, 2006 | 7.796 | 7.912 | 7.757 | 7.889 | 3,505,309 | +0.09(+1.09%) |
Dec 04, 2006 | 7.625 | 7.842 | 7.617 | 7.804 | 1,429,915 | +0.06(+0.80%) |
Dec 01, 2006 | 7.687 | 7.749 | 7.648 | 7.742 | 699,825 | +0.08(+1.01%) |
Nov 30, 2006 | 7.532 | 7.664 | 7.516 | 7.664 | 1,387,158 | +0.09(+1.23%) |
Nov 29, 2006 | 7.594 | 7.648 | 7.563 | 7.571 | 968,474 | -0.04(-0.51%) |
Nov 28, 2006 | 7.571 | 7.633 | 7.493 | 7.609 | 1,233,387 | +0.14(+1.87%) |
Nov 27, 2006 | 7.648 | 7.687 | 7.446 | 7.470 | 1,703,071 | -0.22(-2.83%) |
Nov 24, 2006 | 7.679 | 7.710 | 7.664 | 7.687 | 252,550 | -0.02(-0.20%) |
Nov 22, 2006 | 7.695 | 7.710 | 7.648 | 7.703 | 871,111 | +0.02(+0.20%) |
Nov 21, 2006 | 7.633 | 7.703 | 7.563 | 7.687 | 1,228,751 | +0.07(+0.92%) |
Nov 20, 2006 | 7.415 | 7.617 | 7.377 | 7.617 | 1,325,470 | +0.23(+3.05%) |
Nov 17, 2006 | 7.400 | 7.540 | 7.384 | 7.392 | 1,711,958 | -0.06(-0.83%) |
Nov 16, 2006 | 7.377 | 7.555 | 7.377 | 7.454 | 1,096,745 | +0.05(+0.73%) |
Nov 15, 2006 | 7.408 | 7.446 | 7.322 | 7.400 | 1,465,589 | -0.04(-0.52%) |
Nov 14, 2006 | 7.392 | 7.470 | 7.392 | 7.439 | 802,983 | +0.04(+0.52%) |
Nov 13, 2006 | 7.291 | 7.454 | 7.291 | 7.400 | 1,307,955 | +0.12(+1.60%) |
Nov 10, 2006 | 7.260 | 7.314 | 7.252 | 7.283 | 1,216,516 | +0.00(+0.00%) |
Nov 09, 2006 | 7.151 | 7.392 | 7.089 | 7.283 | 1,444,597 | +0.14(+1.96%) |
Nov 08, 2006 | 7.159 | 7.175 | 7.097 | 7.144 | 392,927 | -0.05(-0.76%) |
Nov 07, 2006 | 7.081 | 7.198 | 7.043 | 7.198 | 466,464 | +0.10(+1.42%) |
Nov 06, 2006 | 6.988 | 7.136 | 6.973 | 7.097 | 424,093 | +0.11(+1.56%) |
Nov 03, 2006 | 6.934 | 6.996 | 6.794 | 6.988 | 514,759 | +0.02(+0.33%) |
Nov 02, 2006 | 6.973 | 6.981 | 6.841 | 6.965 | 496,214 | -0.02(-0.22%) |
Nov 01, 2006 | 7.089 | 7.151 | 6.981 | 6.981 | 384,685 | -0.10(-1.43%) |
Oct 31, 2006 | 7.035 | 7.097 | 7.035 | 7.081 | 279,466 | +0.02(+0.33%) |
Oct 30, 2006 | 7.120 | 7.144 | 7.035 | 7.058 | 481,661 | -0.07(-0.98%) |
Oct 27, 2006 | 7.144 | 7.151 | 7.105 | 7.128 | 408,510 | -0.06(-0.86%) |
Oct 26, 2006 | 7.144 | 7.190 | 7.120 | 7.190 | 1,238,024 | +0.04(+0.54%) |
Oct 25, 2006 | 7.136 | 7.151 | 7.136 | 7.151 | 1,254,122 | +0.01(+0.11%) |
Oct 24, 2006 | 7.144 | 7.175 | 7.105 | 7.144 | 415,593 | -0.03(-0.43%) |
Oct 23, 2006 | 7.159 | 7.198 | 7.144 | 7.175 | 465,434 | -0.01(-0.11%) |
Oct 20, 2006 | 7.144 | 7.206 | 7.144 | 7.182 | 487,327 | +0.01(+0.11%) |
Oct 19, 2006 | 7.167 | 7.198 | 7.167 | 7.175 | 719,272 | -0.03(-0.43%) |
Oct 18, 2006 | 7.182 | 7.252 | 7.167 | 7.206 | 611,478 | +0.00(+0.00%) |
Oct 17, 2006 | 7.198 | 7.213 | 7.151 | 7.206 | 710,514 | -0.03(-0.43%) |
Oct 16, 2006 | 7.198 | 7.245 | 7.167 | 7.237 | 959,845 | +0.05(+0.65%) |
Oct 13, 2006 | 7.213 | 7.229 | 7.151 | 7.190 | 842,005 | -0.02(-0.32%) |
Oct 12, 2006 | 7.089 | 7.221 | 7.066 | 7.213 | 845,740 | +0.10(+1.42%) |
Oct 11, 2006 | 7.182 | 7.182 | 7.097 | 7.113 | 266,587 | -0.10(-1.40%) |
Oct 10, 2006 | 7.066 | 7.213 | 7.043 | 7.213 | 770,786 | +0.12(+1.64%) |
Oct 09, 2006 | 7.105 | 7.120 | 7.043 | 7.097 | 261,694 | -0.03(-0.44%) |
Oct 06, 2006 | 7.105 | 7.151 | 7.058 | 7.128 | 364,851 | -0.02(-0.33%) |
Oct 05, 2006 | 7.105 | 7.182 | 7.089 | 7.151 | 359,958 | +0.01(+0.11%) |
Oct 04, 2006 | 7.027 | 7.144 | 6.996 | 7.144 | 702,916 | +0.06(+0.88%) |
Oct 03, 2006 | 7.050 | 7.175 | 7.035 | 7.081 | 706,779 | -0.01(-0.11%) |