Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 6.829 | 6.843 | 6.759 | 6.771 | 37,522,300 | -0.07(-1.09%) |
Dec 28, 2006 | 6.887 | 6.922 | 6.822 | 6.845 | 26,927,294 | -0.02(-0.34%) |
Dec 27, 2006 | 6.876 | 6.899 | 6.787 | 6.869 | 31,865,682 | +0.03(+0.48%) |
Dec 26, 2006 | 7.060 | 7.060 | 6.806 | 6.836 | 42,559,372 | -0.11(-1.58%) |
Dec 22, 2006 | 6.992 | 7.039 | 6.934 | 6.946 | 26,971,488 | -0.07(-1.03%) |
Dec 21, 2006 | 7.076 | 7.139 | 6.929 | 7.018 | 43,435,496 | -0.08(-1.18%) |
Dec 20, 2006 | 7.209 | 7.218 | 7.085 | 7.102 | 33,417,562 | -0.09(-1.30%) |
Dec 19, 2006 | 7.109 | 7.232 | 7.078 | 7.195 | 34,348,176 | +0.04(+0.55%) |
Dec 18, 2006 | 7.209 | 7.251 | 7.111 | 7.155 | 45,830,892 | -0.10(-1.44%) |
Dec 15, 2006 | 7.330 | 7.330 | 7.148 | 7.260 | 53,722,440 | -0.07(-0.95%) |
Dec 14, 2006 | 7.328 | 7.374 | 7.286 | 7.330 | 39,558,152 | +0.05(+0.74%) |
Dec 13, 2006 | 7.309 | 7.346 | 7.167 | 7.277 | 50,598,516 | -0.02(-0.22%) |
Dec 12, 2006 | 7.356 | 7.416 | 7.246 | 7.293 | 48,216,848 | -0.11(-1.54%) |
Dec 11, 2006 | 7.479 | 7.621 | 7.342 | 7.407 | 60,120,032 | -0.07(-0.94%) |
Dec 08, 2006 | 7.493 | 7.552 | 7.458 | 7.477 | 135,278,336 | -0.35(-4.52%) |
Dec 07, 2006 | 7.894 | 7.894 | 7.787 | 7.831 | 16,519,355 | -0.03(-0.39%) |
Dec 06, 2006 | 7.855 | 7.962 | 7.836 | 7.862 | 21,147,108 | -0.01(-0.09%) |
Dec 05, 2006 | 7.892 | 7.941 | 7.803 | 7.869 | 21,073,312 | +0.01(+0.18%) |
Dec 04, 2006 | 7.892 | 7.901 | 7.775 | 7.855 | 20,857,928 | -0.09(-1.14%) |
Dec 01, 2006 | 7.773 | 7.948 | 7.736 | 7.945 | 34,002,360 | +0.01(+0.18%) |
Nov 30, 2006 | 7.948 | 7.987 | 7.869 | 7.931 | 43,800,616 | +0.01(+0.15%) |
Nov 29, 2006 | 7.717 | 7.931 | 7.696 | 7.920 | 42,671,780 | +0.24(+3.13%) |
Nov 28, 2006 | 7.556 | 7.738 | 7.552 | 7.680 | 26,399,132 | +0.11(+1.48%) |
Nov 27, 2006 | 7.635 | 7.656 | 7.552 | 7.568 | 19,195,780 | -0.02(-0.25%) |
Nov 24, 2006 | 7.617 | 7.689 | 7.575 | 7.587 | 6,618,983 | -0.04(-0.49%) |
Nov 22, 2006 | 7.670 | 7.731 | 7.561 | 7.624 | 24,084,826 | -0.04(-0.58%) |
Nov 21, 2006 | 7.542 | 7.696 | 7.528 | 7.668 | 26,746,664 | +0.14(+1.79%) |
Nov 20, 2006 | 7.573 | 7.600 | 7.505 | 7.533 | 26,480,222 | -0.04(-0.58%) |
Nov 17, 2006 | 7.458 | 7.645 | 7.416 | 7.577 | 35,317,404 | +0.09(+1.21%) |
Nov 16, 2006 | 7.680 | 7.708 | 7.475 | 7.486 | 58,426,996 | -0.15(-1.92%) |
Nov 15, 2006 | 7.554 | 7.689 | 7.505 | 7.633 | 32,509,688 | +0.12(+1.58%) |
Nov 14, 2006 | 7.540 | 7.566 | 7.463 | 7.514 | 23,518,478 | +0.02(+0.28%) |
Nov 13, 2006 | 7.470 | 7.545 | 7.437 | 7.493 | 24,433,646 | -0.03(-0.46%) |
Nov 10, 2006 | 7.552 | 7.605 | 7.477 | 7.528 | 25,672,318 | -0.07(-0.86%) |
Nov 09, 2006 | 7.633 | 7.715 | 7.580 | 7.593 | 37,469,956 | +0.00(+0.03%) |
Nov 08, 2006 | 7.456 | 7.612 | 7.374 | 7.591 | 40,131,796 | +0.17(+2.36%) |
Nov 07, 2006 | 7.493 | 7.514 | 7.386 | 7.416 | 30,888,730 | -0.10(-1.27%) |
Nov 06, 2006 | 7.489 | 7.540 | 7.402 | 7.512 | 25,864,534 | +0.02(+0.25%) |
Nov 03, 2006 | 7.458 | 7.552 | 7.449 | 7.493 | 29,408,072 | +0.09(+1.23%) |
Nov 02, 2006 | 7.402 | 7.458 | 7.295 | 7.402 | 31,609,966 | -0.03(-0.38%) |
Nov 01, 2006 | 7.535 | 7.559 | 7.374 | 7.430 | 38,140,136 | -0.13(-1.73%) |
Oct 31, 2006 | 7.426 | 7.575 | 7.353 | 7.561 | 38,730,940 | +0.11(+1.44%) |
Oct 30, 2006 | 7.463 | 7.517 | 7.414 | 7.454 | 32,332,920 | -0.10(-1.30%) |
Oct 27, 2006 | 7.517 | 7.736 | 7.505 | 7.552 | 60,834,836 | +0.08(+1.09%) |
Oct 26, 2006 | 7.458 | 7.470 | 7.281 | 7.470 | 47,766,344 | +0.08(+1.10%) |
Oct 25, 2006 | 7.249 | 7.421 | 7.204 | 7.388 | 36,837,104 | +0.13(+1.80%) |
Oct 24, 2006 | 7.020 | 7.267 | 7.008 | 7.258 | 38,829,624 | +0.18(+2.54%) |
Oct 23, 2006 | 7.074 | 7.151 | 7.001 | 7.078 | 25,484,394 | -0.05(-0.75%) |
Oct 20, 2006 | 7.216 | 7.225 | 7.041 | 7.132 | 27,498,362 | -0.07(-0.97%) |
Oct 19, 2006 | 7.120 | 7.244 | 7.076 | 7.202 | 38,312,616 | +0.11(+1.58%) |
Oct 18, 2006 | 7.109 | 7.146 | 7.025 | 7.090 | 40,305,132 | -0.01(-0.10%) |
Oct 17, 2006 | 7.179 | 7.179 | 7.015 | 7.097 | 30,419,776 | -0.06(-0.78%) |
Oct 16, 2006 | 6.992 | 7.167 | 6.974 | 7.153 | 32,372,822 | +0.22(+3.13%) |
Oct 13, 2006 | 6.957 | 7.032 | 6.918 | 6.936 | 29,273,350 | +0.03(+0.37%) |
Oct 12, 2006 | 6.876 | 6.946 | 6.836 | 6.911 | 32,834,910 | +0.10(+1.40%) |
Oct 11, 2006 | 6.747 | 6.817 | 6.724 | 6.815 | 34,542,536 | +0.02(+0.34%) |
Oct 10, 2006 | 6.694 | 6.854 | 6.689 | 6.792 | 30,349,842 | +0.08(+1.15%) |
Oct 09, 2006 | 6.808 | 6.852 | 6.701 | 6.715 | 24,170,636 | -0.03(-0.52%) |
Oct 06, 2006 | 6.743 | 6.773 | 6.615 | 6.750 | 35,002,480 | +0.01(+0.21%) |
Oct 05, 2006 | 6.829 | 6.836 | 6.694 | 6.736 | 31,077,942 | +0.02(+0.28%) |
Oct 04, 2006 | 6.619 | 6.724 | 6.503 | 6.717 | 43,806,196 | +0.12(+1.77%) |
Oct 03, 2006 | 6.678 | 6.682 | 6.577 | 6.601 | 39,879,940 | -0.15(-2.18%) |