Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 8.010 | 8.190 | 8.010 | 8.190 | 20,000 | +0.16(+1.99%) |
Dec 28, 2006 | 8.000 | 8.060 | 8.000 | 8.030 | 7,100 | +0.03(+0.37%) |
Dec 27, 2006 | 8.010 | 8.040 | 7.950 | 8.000 | 8,300 | -0.06(-0.74%) |
Dec 26, 2006 | 8.150 | 8.150 | 7.960 | 8.060 | 12,400 | -0.17(-2.07%) |
Dec 22, 2006 | 8.190 | 8.230 | 8.130 | 8.230 | 2,500 | +0.02(+0.24%) |
Dec 21, 2006 | 8.130 | 8.210 | 8.130 | 8.210 | 1,800 | +0.13(+1.61%) |
Dec 20, 2006 | 7.950 | 8.080 | 7.950 | 8.080 | 3,600 | +0.08(+1.00%) |
Dec 19, 2006 | 8.050 | 8.050 | 7.990 | 8.000 | 1,000 | -0.03(-0.37%) |
Dec 18, 2006 | 7.920 | 8.100 | 7.920 | 8.030 | 12,800 | +0.16(+2.03%) |
Dec 15, 2006 | 7.880 | 7.900 | 7.750 | 7.870 | 22,800 | -0.03(-0.38%) |
Dec 14, 2006 | 7.890 | 7.950 | 7.860 | 7.900 | 8,000 | +0.00(+0.00%) |
Dec 13, 2006 | 7.850 | 7.940 | 7.850 | 7.900 | 1,200 | +0.01(+0.13%) |
Dec 12, 2006 | 7.700 | 7.900 | 7.690 | 7.890 | 11,100 | +0.15(+1.94%) |
Dec 11, 2006 | 8.010 | 8.160 | 7.740 | 7.740 | 15,000 | -0.26(-3.25%) |
Dec 08, 2006 | 7.990 | 8.000 | 7.800 | 8.000 | 19,400 | +0.02(+0.25%) |
Dec 07, 2006 | 7.750 | 8.000 | 7.750 | 7.980 | 10,100 | +0.23(+2.97%) |
Dec 06, 2006 | 7.670 | 7.810 | 7.650 | 7.750 | 19,500 | +0.08(+1.04%) |
Dec 05, 2006 | 7.660 | 7.690 | 7.660 | 7.670 | 10,400 | +0.11(+1.46%) |
Dec 04, 2006 | 7.450 | 7.600 | 7.380 | 7.560 | 88,400 | +0.15(+2.02%) |
Dec 01, 2006 | 7.360 | 7.410 | 7.290 | 7.410 | 43,100 | +0.17(+2.35%) |
Nov 30, 2006 | 7.350 | 7.350 | 7.220 | 7.240 | 2,800 | -0.09(-1.23%) |
Nov 29, 2006 | 7.400 | 7.400 | 7.285 | 7.330 | 12,700 | +0.17(+2.37%) |
Nov 28, 2006 | 7.160 | 7.210 | 7.160 | 7.160 | 4,700 | -0.05(-0.69%) |
Nov 27, 2006 | 7.210 | 7.210 | 7.200 | 7.210 | 2,000 | +0.05(+0.70%) |
Nov 24, 2006 | 7.210 | 7.210 | 7.160 | 7.160 | 11,300 | -0.05(-0.69%) |
Nov 22, 2006 | 7.150 | 7.240 | 7.150 | 7.210 | 22,400 | +0.03(+0.42%) |
Nov 21, 2006 | 7.160 | 7.180 | 7.150 | 7.180 | 2,500 | +0.02(+0.28%) |
Nov 20, 2006 | 7.180 | 7.183 | 7.130 | 7.160 | 16,100 | -0.02(-0.28%) |
Nov 17, 2006 | 7.110 | 7.180 | 7.070 | 7.180 | 8,100 | -0.04(-0.55%) |
Nov 16, 2006 | 7.450 | 7.580 | 7.200 | 7.220 | 21,500 | -0.13(-1.77%) |
Nov 15, 2006 | 7.410 | 7.420 | 7.310 | 7.350 | 6,500 | -0.09(-1.21%) |
Nov 14, 2006 | 7.450 | 7.460 | 7.400 | 7.440 | 10,000 | -0.02(-0.27%) |
Nov 13, 2006 | 7.250 | 7.500 | 7.250 | 7.460 | 18,100 | +0.22(+3.04%) |
Nov 10, 2006 | 7.130 | 7.260 | 7.120 | 7.240 | 9,800 | +0.10(+1.40%) |
Nov 09, 2006 | 7.050 | 7.140 | 7.000 | 7.140 | 23,400 | +0.05(+0.71%) |
Nov 08, 2006 | 7.290 | 7.290 | 7.090 | 7.090 | 23,200 | -0.24(-3.27%) |
Nov 07, 2006 | 7.570 | 7.570 | 7.250 | 7.330 | 11,300 | -0.17(-2.27%) |
Nov 06, 2006 | 7.350 | 7.520 | 7.300 | 7.500 | 5,900 | +0.20(+2.74%) |
Nov 03, 2006 | 7.130 | 7.300 | 7.130 | 7.300 | 12,700 | +0.17(+2.38%) |
Nov 02, 2006 | 7.000 | 7.130 | 6.910 | 7.130 | 20,500 | +0.07(+0.99%) |
Nov 01, 2006 | 7.300 | 7.400 | 7.000 | 7.060 | 32,000 | -0.06(-0.84%) |
Oct 31, 2006 | 7.450 | 7.450 | 7.000 | 7.120 | 23,600 | -0.35(-4.69%) |
Oct 30, 2006 | 8.140 | 8.140 | 7.211 | 7.470 | 47,300 | -0.67(-8.23%) |
Oct 27, 2006 | 8.500 | 8.750 | 8.140 | 8.140 | 34,200 | +0.34(+4.36%) |
Oct 26, 2006 | 7.680 | 7.850 | 7.670 | 7.800 | 16,800 | +0.19(+2.50%) |
Oct 25, 2006 | 7.960 | 7.970 | 7.610 | 7.610 | 12,500 | -0.37(-4.64%) |
Oct 24, 2006 | 7.960 | 7.980 | 7.960 | 7.980 | 2,400 | +0.02(+0.25%) |
Oct 23, 2006 | 7.999 | 8.010 | 7.960 | 7.960 | 18,500 | +0.00(+0.00%) |
Oct 20, 2006 | 8.000 | 8.000 | 7.960 | 7.960 | 6,000 | -0.10(-1.24%) |
Oct 19, 2006 | 7.800 | 8.070 | 7.800 | 8.060 | 6,800 | +0.20(+2.54%) |
Oct 18, 2006 | 8.000 | 8.000 | 7.860 | 7.860 | 10,400 | -0.05(-0.63%) |
Oct 17, 2006 | 8.300 | 8.300 | 7.800 | 7.910 | 16,500 | -0.41(-4.93%) |
Oct 16, 2006 | 7.800 | 8.420 | 7.780 | 8.320 | 55,700 | +0.59(+7.63%) |
Oct 13, 2006 | 7.600 | 7.750 | 7.590 | 7.730 | 10,700 | +0.23(+3.07%) |
Oct 12, 2006 | 7.500 | 7.590 | 7.490 | 7.500 | 23,400 | -0.04(-0.53%) |
Oct 11, 2006 | 7.230 | 7.540 | 7.110 | 7.540 | 35,700 | +0.36(+5.01%) |
Oct 10, 2006 | 6.770 | 7.240 | 6.770 | 7.180 | 26,000 | +0.39(+5.74%) |
Oct 09, 2006 | 6.710 | 6.810 | 6.710 | 6.790 | 5,500 | +0.03(+0.44%) |
Oct 06, 2006 | 6.730 | 6.780 | 6.730 | 6.760 | 3,000 | +0.02(+0.30%) |
Oct 05, 2006 | 6.820 | 6.920 | 6.730 | 6.740 | 19,300 | +0.02(+0.30%) |
Oct 04, 2006 | 6.710 | 6.780 | 6.550 | 6.720 | 46,200 | +0.01(+0.15%) |
Oct 03, 2006 | 7.000 | 7.040 | 6.710 | 6.710 | 26,600 | -0.27(-3.87%) |