Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 7.577 | 7.847 | 7.577 | 7.806 | 186,824 | +0.11(+1.49%) |
Dec 28, 2006 | 7.439 | 7.716 | 7.382 | 7.692 | 213,865 | +0.11(+1.40%) |
Dec 27, 2006 | 7.496 | 7.814 | 7.496 | 7.586 | 339,791 | +0.10(+1.31%) |
Dec 26, 2006 | 7.365 | 7.496 | 7.365 | 7.488 | 109,283 | +0.17(+2.34%) |
Dec 22, 2006 | 7.324 | 7.406 | 7.218 | 7.316 | 59,732 | -0.02(-0.33%) |
Dec 21, 2006 | 7.382 | 7.382 | 6.704 | 7.341 | 257,691 | +0.03(+0.45%) |
Dec 20, 2006 | 7.471 | 7.496 | 7.308 | 7.308 | 221,214 | -0.03(-0.44%) |
Dec 19, 2006 | 7.316 | 7.471 | 7.195 | 7.341 | 234,416 | +0.05(+0.67%) |
Dec 18, 2006 | 7.308 | 7.341 | 7.177 | 7.292 | 245,538 | +0.18(+2.53%) |
Dec 15, 2006 | 6.949 | 7.177 | 6.949 | 7.112 | 161,927 | +0.11(+1.52%) |
Dec 14, 2006 | 7.177 | 7.177 | 6.973 | 7.006 | 107,399 | -0.01(-0.12%) |
Dec 13, 2006 | 6.900 | 7.112 | 6.900 | 7.014 | 232,881 | +0.06(+0.82%) |
Dec 12, 2006 | 6.941 | 7.112 | 6.883 | 6.957 | 106,711 | +0.06(+0.83%) |
Dec 11, 2006 | 6.965 | 6.990 | 6.883 | 6.900 | 106,411 | -0.13(-1.86%) |
Dec 08, 2006 | 7.022 | 7.039 | 6.908 | 7.030 | 45,511 | +0.06(+0.82%) |
Dec 07, 2006 | 6.990 | 7.030 | 6.941 | 6.973 | 112,671 | -0.02(-0.35%) |
Dec 06, 2006 | 6.859 | 7.047 | 6.843 | 6.998 | 571,368 | +0.10(+1.42%) |
Dec 05, 2006 | 6.549 | 6.900 | 6.516 | 6.900 | 801,816 | +0.38(+5.76%) |
Dec 04, 2006 | 6.483 | 6.557 | 6.459 | 6.524 | 399,545 | +0.08(+1.27%) |
Dec 01, 2006 | 6.500 | 6.508 | 6.385 | 6.442 | 304,368 | -0.04(-0.63%) |
Nov 30, 2006 | 6.532 | 6.589 | 6.459 | 6.483 | 382,345 | +0.06(+0.89%) |
Nov 29, 2006 | 6.287 | 6.451 | 6.222 | 6.426 | 151,821 | +0.17(+2.74%) |
Nov 28, 2006 | 6.149 | 6.279 | 6.124 | 6.255 | 75,516 | -0.01(-0.13%) |
Nov 27, 2006 | 6.369 | 6.394 | 6.173 | 6.263 | 304,987 | -0.09(-1.38%) |
Nov 24, 2006 | 6.312 | 6.353 | 6.304 | 6.350 | 9,924 | -0.04(-0.55%) |
Nov 22, 2006 | 6.312 | 6.385 | 6.296 | 6.385 | 127,762 | +0.04(+0.64%) |
Nov 21, 2006 | 6.410 | 6.410 | 6.287 | 6.345 | 241,274 | -0.02(-0.38%) |
Nov 20, 2006 | 6.361 | 6.402 | 6.345 | 6.369 | 174,627 | -0.03(-0.51%) |
Nov 17, 2006 | 6.475 | 6.475 | 6.377 | 6.402 | 219,624 | -0.05(-0.76%) |
Nov 16, 2006 | 6.500 | 6.500 | 6.410 | 6.451 | 340,320 | -0.03(-0.50%) |
Nov 15, 2006 | 6.345 | 6.491 | 6.345 | 6.483 | 385,356 | +0.09(+1.40%) |
Nov 14, 2006 | 6.345 | 6.410 | 6.287 | 6.394 | 662,316 | +0.08(+1.29%) |
Nov 13, 2006 | 6.263 | 6.369 | 6.263 | 6.312 | 40,412 | +0.02(+0.26%) |
Nov 10, 2006 | 6.451 | 6.467 | 6.230 | 6.296 | 406,351 | -0.17(-2.65%) |
Nov 09, 2006 | 6.442 | 6.532 | 6.402 | 6.467 | 650,672 | +0.07(+1.15%) |
Nov 08, 2006 | 6.426 | 6.451 | 6.369 | 6.394 | 363,681 | -0.02(-0.25%) |
Nov 07, 2006 | 6.500 | 6.524 | 6.328 | 6.410 | 360,288 | -0.03(-0.51%) |
Nov 06, 2006 | 6.524 | 6.549 | 6.132 | 6.442 | 325,499 | -0.01(-0.13%) |
Nov 03, 2006 | 6.312 | 6.524 | 6.312 | 6.451 | 501,058 | +0.05(+0.77%) |
Nov 02, 2006 | 6.442 | 6.442 | 6.361 | 6.402 | 299,182 | +0.00(+0.00%) |
Nov 01, 2006 | 6.353 | 6.500 | 6.353 | 6.402 | 211,400 | +0.03(+0.51%) |
Oct 31, 2006 | 6.410 | 6.451 | 6.271 | 6.369 | 224,537 | +0.07(+1.17%) |
Oct 30, 2006 | 6.369 | 6.451 | 6.247 | 6.296 | 105,089 | -0.06(-0.90%) |
Oct 27, 2006 | 6.475 | 6.614 | 6.345 | 6.353 | 374,586 | -0.10(-1.52%) |
Oct 26, 2006 | 6.108 | 6.451 | 6.108 | 6.451 | 715,354 | +0.24(+3.81%) |
Oct 25, 2006 | 6.051 | 6.222 | 5.912 | 6.214 | 792,914 | +0.20(+3.40%) |
Oct 24, 2006 | 5.846 | 6.042 | 5.830 | 6.010 | 260,315 | +0.11(+1.80%) |
Oct 23, 2006 | 5.797 | 5.944 | 5.610 | 5.904 | 109,586 | +0.14(+2.41%) |
Oct 20, 2006 | 5.634 | 5.765 | 5.634 | 5.765 | 264,341 | +0.11(+1.88%) |
Oct 19, 2006 | 5.716 | 5.740 | 5.610 | 5.659 | 567,718 | -0.04(-0.72%) |
Oct 18, 2006 | 5.797 | 5.797 | 5.626 | 5.699 | 311,327 | -0.03(-0.57%) |
Oct 17, 2006 | 5.642 | 5.765 | 5.601 | 5.732 | 263,180 | +0.02(+0.43%) |
Oct 16, 2006 | 5.797 | 5.797 | 5.512 | 5.708 | 45,157 | +0.02(+0.29%) |
Oct 13, 2006 | 5.618 | 5.789 | 5.561 | 5.691 | 106,158 | +0.00(+0.00%) |
Oct 12, 2006 | 5.789 | 5.789 | 5.577 | 5.691 | 46,226 | +0.06(+1.01%) |
Oct 11, 2006 | 5.659 | 5.708 | 5.561 | 5.634 | 26,194 | -0.08(-1.43%) |
Oct 10, 2006 | 5.789 | 5.789 | 5.667 | 5.716 | 433,418 | +0.00(+0.00%) |
Oct 09, 2006 | 5.634 | 5.716 | 5.544 | 5.716 | 175,195 | +0.10(+1.74%) |
Oct 06, 2006 | 5.561 | 5.618 | 5.471 | 5.618 | 327,338 | +0.07(+1.33%) |
Oct 05, 2006 | 5.601 | 5.618 | 5.431 | 5.544 | 233,635 | -0.01(-0.15%) |
Oct 04, 2006 | 5.487 | 5.626 | 5.365 | 5.552 | 315,671 | +0.11(+2.10%) |
Oct 03, 2006 | 5.430 | 5.585 | 5.365 | 5.438 | 299,119 | +0.05(+0.91%) |