Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 6.030 | 6.060 | 5.750 | 5.868 | 27,529 | -0.18(-3.01%) |
Dec 28, 2006 | 6.200 | 6.220 | 6.020 | 6.050 | 13,820 | -0.14(-2.26%) |
Dec 27, 2006 | 6.180 | 6.240 | 6.070 | 6.190 | 8,658 | +0.20(+3.39%) |
Dec 26, 2006 | 6.290 | 6.290 | 5.850 | 5.987 | 25,257 | -0.25(-4.08%) |
Dec 22, 2006 | 6.400 | 6.400 | 6.176 | 6.242 | 13,350 | -0.13(-2.02%) |
Dec 21, 2006 | 6.710 | 6.800 | 6.170 | 6.370 | 41,625 | -0.18(-2.75%) |
Dec 20, 2006 | 6.100 | 6.890 | 6.060 | 6.550 | 78,447 | +0.47(+7.73%) |
Dec 19, 2006 | 6.020 | 6.120 | 5.980 | 6.080 | 34,696 | +0.05(+0.83%) |
Dec 18, 2006 | 5.510 | 6.130 | 5.490 | 6.030 | 25,744 | +0.53(+9.64%) |
Dec 15, 2006 | 5.420 | 5.510 | 5.350 | 5.500 | 12,150 | +0.13(+2.42%) |
Dec 14, 2006 | 5.761 | 5.761 | 5.330 | 5.370 | 32,466 | -0.01(-0.19%) |
Dec 13, 2006 | 5.350 | 5.610 | 5.350 | 5.380 | 40,420 | +0.01(+0.19%) |
Dec 12, 2006 | 5.750 | 5.750 | 5.330 | 5.370 | 31,619 | -0.38(-6.61%) |
Dec 11, 2006 | 6.000 | 6.010 | 5.750 | 5.750 | 27,783 | -0.25(-4.17%) |
Dec 08, 2006 | 5.980 | 6.050 | 5.850 | 6.000 | 41,600 | -0.03(-0.50%) |
Dec 07, 2006 | 6.000 | 6.050 | 5.810 | 6.030 | 30,619 | -0.06(-0.99%) |
Dec 06, 2006 | 6.100 | 6.100 | 6.000 | 6.090 | 12,863 | +0.03(+0.50%) |
Dec 05, 2006 | 5.920 | 6.060 | 5.920 | 6.060 | 14,252 | -0.08(-1.30%) |
Dec 04, 2006 | 5.750 | 6.140 | 5.750 | 6.140 | 26,356 | +0.08(+1.32%) |
Dec 01, 2006 | 5.950 | 6.110 | 5.750 | 6.060 | 22,221 | +0.26(+4.48%) |
Nov 30, 2006 | 6.000 | 6.040 | 5.770 | 5.800 | 24,500 | -0.28(-4.61%) |
Nov 29, 2006 | 6.100 | 6.100 | 6.050 | 6.080 | 2,200 | -0.02(-0.33%) |
Nov 28, 2006 | 6.120 | 6.200 | 6.100 | 6.100 | 20,650 | -0.18(-2.87%) |
Nov 27, 2006 | 6.300 | 6.470 | 6.240 | 6.280 | 6,220 | -0.09(-1.41%) |
Nov 24, 2006 | 6.500 | 6.500 | 6.370 | 6.370 | 7,450 | +0.11(+1.76%) |
Nov 22, 2006 | 6.232 | 6.260 | 6.000 | 6.260 | 13,500 | -0.00(-0.08%) |
Nov 21, 2006 | 6.200 | 6.315 | 6.200 | 6.265 | 33,173 | +0.06(+1.05%) |
Nov 20, 2006 | 6.300 | 6.350 | 6.200 | 6.200 | 23,429 | -0.06(-0.96%) |
Nov 17, 2006 | 6.220 | 6.357 | 6.200 | 6.260 | 33,003 | -0.08(-1.24%) |
Nov 16, 2006 | 6.220 | 6.390 | 6.200 | 6.338 | 21,651 | +0.01(+0.13%) |
Nov 15, 2006 | 6.000 | 6.950 | 6.000 | 6.330 | 33,088 | +0.23(+3.77%) |
Nov 14, 2006 | 5.490 | 6.200 | 5.120 | 6.100 | 76,786 | +0.50(+8.93%) |
Nov 13, 2006 | 6.250 | 6.270 | 5.540 | 5.600 | 89,150 | -0.50(-8.20%) |
Nov 10, 2006 | 6.750 | 6.790 | 5.680 | 6.100 | 82,579 | -0.66(-9.76%) |
Nov 09, 2006 | 6.850 | 7.000 | 6.760 | 6.760 | 27,889 | -0.14(-2.03%) |
Nov 08, 2006 | 6.800 | 7.240 | 6.750 | 6.900 | 49,115 | -0.05(-0.72%) |
Nov 07, 2006 | 7.000 | 7.090 | 6.927 | 6.950 | 20,544 | -0.08(-1.14%) |
Nov 06, 2006 | 7.204 | 7.370 | 6.950 | 7.030 | 14,900 | -0.22(-3.03%) |
Nov 03, 2006 | 7.170 | 7.350 | 7.140 | 7.250 | 7,932 | +0.01(+0.14%) |
Nov 02, 2006 | 7.550 | 7.550 | 7.160 | 7.240 | 17,379 | -0.13(-1.76%) |
Nov 01, 2006 | 7.390 | 7.520 | 7.310 | 7.370 | 10,241 | -0.20(-2.64%) |
Oct 31, 2006 | 7.200 | 7.590 | 7.200 | 7.570 | 16,773 | +0.22(+2.99%) |
Oct 30, 2006 | 7.340 | 7.500 | 7.200 | 7.350 | 15,564 | -0.05(-0.68%) |
Oct 27, 2006 | 7.160 | 7.480 | 7.160 | 7.400 | 30,343 | +0.23(+3.21%) |
Oct 26, 2006 | 7.300 | 7.420 | 7.000 | 7.170 | 24,623 | -0.26(-3.50%) |
Oct 25, 2006 | 7.260 | 7.480 | 7.260 | 7.430 | 2,601 | +0.04(+0.54%) |
Oct 24, 2006 | 7.340 | 7.700 | 7.250 | 7.390 | 28,635 | -0.08(-1.07%) |
Oct 23, 2006 | 7.780 | 7.780 | 7.110 | 7.470 | 67,688 | -0.39(-4.96%) |
Oct 20, 2006 | 7.750 | 8.000 | 7.510 | 7.860 | 78,196 | -0.27(-3.32%) |
Oct 19, 2006 | 8.100 | 8.130 | 8.019 | 8.130 | 30,392 | -0.03(-0.37%) |
Oct 18, 2006 | 7.910 | 8.200 | 7.910 | 8.160 | 33,400 | +0.01(+0.12%) |
Oct 17, 2006 | 7.860 | 8.150 | 7.850 | 8.150 | 9,525 | +0.05(+0.62%) |
Oct 16, 2006 | 8.047 | 8.100 | 7.940 | 8.100 | 66,925 | +0.00(+0.00%) |
Oct 13, 2006 | 8.060 | 8.140 | 8.000 | 8.100 | 39,250 | +0.01(+0.12%) |
Oct 12, 2006 | 8.020 | 8.100 | 8.000 | 8.090 | 80,040 | +0.09(+1.12%) |
Oct 11, 2006 | 8.600 | 8.600 | 7.984 | 8.000 | 33,152 | -0.39(-4.65%) |
Oct 10, 2006 | 8.590 | 8.590 | 8.350 | 8.390 | 32,613 | -0.09(-1.06%) |
Oct 09, 2006 | 8.010 | 8.548 | 8.010 | 8.480 | 93,229 | +0.38(+4.69%) |
Oct 06, 2006 | 7.780 | 8.150 | 7.720 | 8.100 | 79,196 | +0.39(+5.06%) |
Oct 05, 2006 | 7.940 | 7.940 | 7.500 | 7.710 | 47,198 | +0.06(+0.78%) |
Oct 04, 2006 | 7.720 | 7.800 | 7.340 | 7.650 | 49,787 | +0.14(+1.86%) |
Oct 03, 2006 | 7.960 | 7.960 | 7.401 | 7.510 | 65,093 | -0.27(-3.47%) |