Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 7.293 | 7.333 | 7.014 | 7.134 | 148,897 | -0.12(-1.65%) |
Dec 28, 2006 | 7.254 | 7.293 | 7.126 | 7.254 | 212,802 | +0.08(+1.11%) |
Dec 27, 2006 | 7.396 | 7.396 | 7.142 | 7.174 | 65,594 | -0.10(-1.32%) |
Dec 26, 2006 | 7.365 | 7.381 | 7.230 | 7.270 | 48,830 | -0.14(-1.87%) |
Dec 22, 2006 | 7.564 | 7.564 | 7.373 | 7.408 | 103,171 | -0.22(-2.88%) |
Dec 21, 2006 | 7.365 | 7.788 | 7.357 | 7.628 | 149,703 | +0.34(+4.70%) |
Dec 20, 2006 | 7.293 | 7.397 | 7.222 | 7.285 | 14,965 | -0.01(-0.11%) |
Dec 19, 2006 | 7.421 | 7.429 | 7.294 | 7.294 | 14,685 | -0.16(-2.14%) |
Dec 18, 2006 | 7.509 | 7.604 | 7.389 | 7.453 | 12,638 | -0.11(-1.48%) |
Dec 15, 2006 | 7.588 | 7.724 | 7.533 | 7.564 | 15,776 | -0.10(-1.35%) |
Dec 14, 2006 | 7.660 | 7.684 | 7.572 | 7.668 | 8,955 | +0.04(+0.52%) |
Dec 13, 2006 | 7.810 | 7.810 | 7.525 | 7.628 | 10,516 | -0.15(-1.95%) |
Dec 12, 2006 | 8.035 | 8.035 | 7.764 | 7.780 | 18,332 | -0.18(-2.30%) |
Dec 11, 2006 | 7.660 | 8.035 | 7.596 | 7.963 | 50,479 | +0.38(+5.05%) |
Dec 08, 2006 | 7.437 | 7.668 | 7.333 | 7.580 | 37,582 | +0.11(+1.49%) |
Dec 07, 2006 | 7.501 | 7.525 | 7.373 | 7.469 | 13,446 | -0.00(-0.03%) |
Dec 06, 2006 | 7.504 | 7.644 | 7.461 | 7.471 | 5,472 | -0.05(-0.71%) |
Dec 05, 2006 | 7.612 | 7.652 | 7.525 | 7.525 | 9,070 | -0.10(-1.26%) |
Dec 04, 2006 | 7.612 | 7.700 | 7.564 | 7.620 | 22,990 | -0.10(-1.34%) |
Dec 01, 2006 | 7.827 | 7.971 | 7.716 | 7.724 | 14,237 | -0.03(-0.41%) |
Nov 30, 2006 | 7.812 | 7.835 | 7.732 | 7.756 | 8,781 | -0.05(-0.61%) |
Nov 29, 2006 | 7.971 | 7.971 | 7.612 | 7.804 | 24,237 | -0.05(-0.61%) |
Nov 28, 2006 | 7.883 | 7.963 | 7.660 | 7.851 | 14,268 | +0.01(+0.11%) |
Nov 27, 2006 | 8.178 | 8.178 | 7.788 | 7.843 | 24,369 | -0.30(-3.63%) |
Nov 24, 2006 | 8.202 | 8.202 | 8.122 | 8.138 | 8,512 | +0.06(+0.76%) |
Nov 22, 2006 | 8.035 | 8.250 | 8.003 | 8.077 | 39,153 | +0.05(+0.62%) |
Nov 21, 2006 | 7.732 | 8.449 | 7.620 | 8.027 | 113,018 | +0.51(+6.79%) |
Nov 20, 2006 | 7.493 | 7.556 | 7.437 | 7.517 | 6,664 | +0.06(+0.75%) |
Nov 17, 2006 | 7.373 | 7.493 | 7.333 | 7.461 | 19,109 | +0.02(+0.32%) |
Nov 16, 2006 | 7.373 | 7.732 | 7.373 | 7.437 | 32,446 | +0.08(+1.08%) |
Nov 15, 2006 | 7.341 | 7.533 | 7.341 | 7.357 | 10,544 | -0.02(-0.22%) |
Nov 14, 2006 | 7.341 | 7.445 | 7.301 | 7.373 | 25,638 | +0.02(+0.33%) |
Nov 13, 2006 | 7.485 | 7.485 | 7.333 | 7.349 | 10,419 | -0.06(-0.75%) |
Nov 10, 2006 | 7.501 | 7.533 | 7.405 | 7.405 | 9,710 | -0.14(-1.80%) |
Nov 09, 2006 | 7.365 | 7.541 | 7.301 | 7.541 | 23,698 | +0.13(+1.72%) |
Nov 08, 2006 | 7.413 | 7.461 | 7.357 | 7.413 | 16,926 | -0.06(-0.75%) |
Nov 07, 2006 | 7.381 | 7.732 | 7.373 | 7.469 | 22,115 | +0.09(+1.19%) |
Nov 06, 2006 | 7.413 | 7.413 | 7.309 | 7.381 | 11,686 | -0.02(-0.32%) |
Nov 03, 2006 | 7.453 | 7.453 | 7.293 | 7.405 | 15,453 | +0.05(+0.65%) |
Nov 02, 2006 | 7.437 | 7.501 | 7.341 | 7.357 | 13,413 | -0.16(-2.12%) |
Nov 01, 2006 | 7.676 | 7.676 | 7.493 | 7.517 | 13,456 | -0.14(-1.87%) |
Oct 31, 2006 | 7.796 | 7.939 | 7.493 | 7.660 | 28,069 | -0.14(-1.74%) |
Oct 30, 2006 | 7.764 | 7.939 | 7.495 | 7.796 | 74,369 | +0.33(+4.38%) |
Oct 27, 2006 | 7.429 | 7.501 | 7.373 | 7.469 | 21,746 | +0.10(+1.41%) |
Oct 26, 2006 | 6.936 | 7.525 | 6.936 | 7.365 | 16,944 | +0.09(+1.20%) |
Oct 25, 2006 | 7.413 | 7.413 | 7.270 | 7.277 | 6,634 | -0.06(-0.76%) |
Oct 24, 2006 | 7.333 | 7.413 | 7.333 | 7.333 | 13,862 | -0.03(-0.43%) |
Oct 23, 2006 | 7.501 | 7.501 | 7.270 | 7.365 | 10,304 | -0.16(-2.12%) |
Oct 20, 2006 | 7.429 | 7.596 | 7.429 | 7.525 | 14,244 | +0.02(+0.21%) |
Oct 19, 2006 | 7.453 | 7.572 | 7.453 | 7.509 | 14,847 | +0.03(+0.43%) |
Oct 18, 2006 | 7.493 | 7.525 | 7.405 | 7.477 | 41,416 | +0.15(+2.07%) |
Oct 17, 2006 | 7.397 | 7.556 | 7.317 | 7.325 | 20,853 | -0.05(-0.65%) |
Oct 16, 2006 | 7.174 | 7.477 | 7.174 | 7.373 | 22,319 | +0.34(+4.88%) |
Oct 13, 2006 | 6.943 | 7.110 | 6.783 | 7.030 | 21,683 | +0.06(+0.80%) |
Oct 12, 2006 | 6.975 | 7.142 | 6.799 | 6.975 | 65,105 | -0.18(-2.45%) |
Oct 11, 2006 | 7.222 | 7.469 | 7.038 | 7.150 | 32,121 | -0.18(-2.50%) |
Oct 10, 2006 | 7.389 | 7.389 | 7.222 | 7.333 | 8,813 | -0.09(-1.16%) |
Oct 09, 2006 | 7.333 | 7.419 | 7.333 | 7.419 | 2,778 | +0.10(+1.39%) |
Oct 06, 2006 | 7.437 | 7.509 | 7.317 | 7.317 | 6,127 | -0.08(-1.08%) |
Oct 05, 2006 | 7.413 | 7.469 | 7.381 | 7.397 | 10,427 | -0.02(-0.22%) |
Oct 04, 2006 | 7.430 | 7.509 | 7.286 | 7.413 | 51,473 | -0.02(-0.21%) |
Oct 03, 2006 | 7.373 | 7.461 | 7.278 | 7.429 | 18,776 | +0.03(+0.43%) |