Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 6.606 | 6.723 | 6.597 | 6.625 | 4,595,827 | +0.02(+0.30%) |
Dec 28, 2006 | 6.555 | 6.634 | 6.549 | 6.605 | 2,852,203 | +0.03(+0.49%) |
Dec 27, 2006 | 6.541 | 6.573 | 6.516 | 6.573 | 5,142,084 | +0.02(+0.31%) |
Dec 26, 2006 | 6.459 | 6.573 | 6.459 | 6.553 | 3,756,993 | +0.09(+1.45%) |
Dec 22, 2006 | 6.492 | 6.520 | 6.410 | 6.459 | 3,718,096 | -0.06(-0.85%) |
Dec 21, 2006 | 6.571 | 6.605 | 6.500 | 6.515 | 3,527,836 | -0.07(-0.99%) |
Dec 20, 2006 | 6.547 | 6.607 | 6.492 | 6.580 | 4,378,508 | +0.06(+0.91%) |
Dec 19, 2006 | 6.711 | 6.711 | 6.470 | 6.521 | 5,188,592 | -0.10(-1.52%) |
Dec 18, 2006 | 6.693 | 6.711 | 6.611 | 6.621 | 4,288,029 | -0.05(-0.81%) |
Dec 15, 2006 | 6.731 | 6.775 | 6.665 | 6.676 | 6,738,574 | -0.04(-0.67%) |
Dec 14, 2006 | 6.688 | 6.764 | 6.680 | 6.721 | 3,538,829 | +0.03(+0.50%) |
Dec 13, 2006 | 6.764 | 6.787 | 6.640 | 6.688 | 3,247,943 | -0.08(-1.12%) |
Dec 12, 2006 | 6.740 | 6.779 | 6.693 | 6.763 | 3,970,084 | +0.02(+0.35%) |
Dec 11, 2006 | 6.714 | 6.770 | 6.693 | 6.740 | 2,484,368 | +0.02(+0.33%) |
Dec 08, 2006 | 6.697 | 6.768 | 6.697 | 6.717 | 2,907,167 | +0.01(+0.18%) |
Dec 07, 2006 | 6.779 | 6.800 | 6.695 | 6.705 | 2,836,982 | -0.06(-0.93%) |
Dec 06, 2006 | 6.813 | 6.814 | 6.706 | 6.768 | 4,274,500 | -0.05(-0.71%) |
Dec 05, 2006 | 6.854 | 6.857 | 6.794 | 6.816 | 5,748,378 | -0.04(-0.54%) |
Dec 04, 2006 | 6.760 | 6.872 | 6.741 | 6.853 | 4,504,503 | +0.12(+1.83%) |
Dec 01, 2006 | 6.756 | 6.826 | 6.684 | 6.730 | 5,574,185 | -0.09(-1.27%) |
Nov 30, 2006 | 6.735 | 6.821 | 6.706 | 6.816 | 6,984,643 | +0.07(+1.00%) |
Nov 29, 2006 | 6.597 | 6.750 | 6.589 | 6.749 | 8,206,532 | +0.15(+2.31%) |
Nov 28, 2006 | 6.587 | 6.611 | 6.511 | 6.597 | 5,280,762 | +0.02(+0.23%) |
Nov 27, 2006 | 6.761 | 6.761 | 6.574 | 6.581 | 6,184,707 | -0.18(-2.66%) |
Nov 24, 2006 | 6.678 | 6.777 | 6.678 | 6.761 | 1,811,271 | +0.08(+1.24%) |
Nov 22, 2006 | 6.693 | 6.729 | 6.620 | 6.678 | 5,637,604 | -0.01(-0.11%) |
Nov 21, 2006 | 6.566 | 6.699 | 6.540 | 6.685 | 5,076,127 | +0.11(+1.71%) |
Nov 20, 2006 | 6.866 | 6.866 | 6.481 | 6.573 | 18,204,042 | +0.19(+3.04%) |
Nov 17, 2006 | 6.386 | 6.401 | 6.329 | 6.379 | 5,284,144 | -0.03(-0.41%) |
Nov 16, 2006 | 6.271 | 6.421 | 6.270 | 6.405 | 7,667,041 | +0.13(+2.07%) |
Nov 15, 2006 | 6.403 | 6.403 | 6.268 | 6.275 | 9,482,541 | -0.17(-2.61%) |
Nov 14, 2006 | 6.443 | 6.452 | 6.391 | 6.443 | 10,696,820 | +0.03(+0.46%) |
Nov 13, 2006 | 6.398 | 6.447 | 6.393 | 6.413 | 3,741,773 | -0.00(-0.04%) |
Nov 10, 2006 | 6.386 | 6.427 | 6.368 | 6.416 | 4,624,578 | +0.02(+0.35%) |
Nov 09, 2006 | 6.358 | 6.407 | 6.314 | 6.393 | 5,651,134 | +0.04(+0.60%) |
Nov 08, 2006 | 6.341 | 6.375 | 6.268 | 6.355 | 4,824,984 | +0.02(+0.24%) |
Nov 07, 2006 | 6.440 | 6.440 | 6.338 | 6.340 | 6,489,122 | -0.08(-1.18%) |
Nov 06, 2006 | 6.386 | 6.439 | 6.358 | 6.416 | 6,792,692 | +0.08(+1.25%) |
Nov 03, 2006 | 6.444 | 6.444 | 6.224 | 6.336 | 10,581,819 | -0.10(-1.60%) |
Nov 02, 2006 | 6.711 | 6.714 | 6.399 | 6.439 | 32,539,472 | -0.28(-4.22%) |
Nov 01, 2006 | 6.777 | 6.800 | 6.706 | 6.723 | 7,320,345 | -0.06(-0.82%) |
Oct 31, 2006 | 6.782 | 6.792 | 6.738 | 6.779 | 4,981,420 | +0.00(+0.03%) |
Oct 30, 2006 | 6.780 | 6.805 | 6.729 | 6.776 | 5,252,012 | +0.03(+0.39%) |
Oct 27, 2006 | 6.812 | 6.816 | 6.743 | 6.750 | 3,584,491 | -0.09(-1.25%) |
Oct 26, 2006 | 6.818 | 6.859 | 6.780 | 6.835 | 5,159,841 | +0.04(+0.52%) |
Oct 25, 2006 | 6.774 | 6.803 | 6.743 | 6.800 | 4,292,257 | +0.05(+0.70%) |
Oct 24, 2006 | 6.800 | 6.821 | 6.702 | 6.753 | 5,993,601 | -0.05(-0.70%) |
Oct 23, 2006 | 6.782 | 6.806 | 6.682 | 6.800 | 7,272,992 | -0.05(-0.69%) |
Oct 20, 2006 | 6.847 | 6.861 | 6.760 | 6.847 | 7,604,466 | +0.01(+0.14%) |
Oct 19, 2006 | 6.976 | 6.997 | 6.829 | 6.838 | 6,918,686 | -0.13(-1.80%) |
Oct 18, 2006 | 6.942 | 6.973 | 6.918 | 6.963 | 5,354,329 | +0.07(+1.08%) |
Oct 17, 2006 | 6.872 | 6.932 | 6.842 | 6.889 | 8,592,971 | +0.02(+0.24%) |
Oct 16, 2006 | 6.813 | 6.873 | 6.790 | 6.872 | 3,701,184 | +0.07(+1.03%) |
Oct 13, 2006 | 6.705 | 6.806 | 6.705 | 6.802 | 7,492,002 | +0.09(+1.30%) |
Oct 12, 2006 | 6.688 | 6.724 | 6.657 | 6.715 | 3,234,414 | +0.06(+0.85%) |
Oct 11, 2006 | 6.672 | 6.733 | 6.625 | 6.658 | 4,162,881 | -0.01(-0.21%) |
Oct 10, 2006 | 6.709 | 6.740 | 6.576 | 6.672 | 7,240,013 | -0.04(-0.55%) |
Oct 09, 2006 | 6.675 | 6.712 | 6.607 | 6.709 | 4,438,546 | +0.04(+0.62%) |
Oct 06, 2006 | 6.695 | 6.729 | 6.662 | 6.667 | 7,743,145 | -0.03(-0.41%) |
Oct 05, 2006 | 6.628 | 6.695 | 6.615 | 6.695 | 4,706,601 | +0.05(+0.69%) |
Oct 04, 2006 | 6.569 | 6.666 | 6.569 | 6.649 | 6,747,875 | +0.08(+1.22%) |
Oct 03, 2006 | 6.421 | 6.579 | 6.421 | 6.568 | 7,110,637 | +0.16(+2.57%) |