Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 7.832 | 7.832 | 7.578 | 7.789 | 13,759 | +0.03(+0.35%) |
Dec 28, 2006 | 7.708 | 7.870 | 7.681 | 7.762 | 18,168 | +0.10(+1.34%) |
Dec 27, 2006 | 7.637 | 7.659 | 7.572 | 7.659 | 8,267 | +0.08(+1.06%) |
Dec 26, 2006 | 7.572 | 7.579 | 7.572 | 7.579 | 2,958 | -0.02(-0.20%) |
Dec 22, 2006 | 7.594 | 7.594 | 7.594 | 7.594 | 924 | -0.04(-0.50%) |
Dec 21, 2006 | 7.659 | 7.659 | 7.594 | 7.632 | 6,470 | -0.02(-0.21%) |
Dec 20, 2006 | 7.832 | 7.832 | 7.626 | 7.648 | 8,902 | -0.15(-1.94%) |
Dec 19, 2006 | 7.832 | 7.832 | 7.745 | 7.800 | 8,205 | +0.01(+0.14%) |
Dec 18, 2006 | 7.897 | 7.897 | 7.756 | 7.789 | 31,247 | -0.01(-0.14%) |
Dec 15, 2006 | 7.962 | 7.962 | 7.626 | 7.800 | 32,678 | +0.02(+0.28%) |
Dec 14, 2006 | 7.718 | 7.854 | 7.681 | 7.778 | 49,319 | +0.15(+1.99%) |
Dec 13, 2006 | 7.545 | 7.713 | 7.545 | 7.626 | 30,857 | +0.15(+2.03%) |
Dec 12, 2006 | 7.534 | 7.534 | 7.453 | 7.475 | 26,593 | -0.01(-0.14%) |
Dec 11, 2006 | 7.432 | 7.556 | 7.426 | 7.486 | 19,786 | +0.10(+1.39%) |
Dec 08, 2006 | 7.399 | 7.399 | 7.324 | 7.383 | 9,371 | +0.03(+0.44%) |
Dec 07, 2006 | 7.199 | 7.356 | 7.199 | 7.351 | 22,010 | +0.10(+1.42%) |
Dec 06, 2006 | 7.210 | 7.302 | 7.210 | 7.248 | 78,092 | +0.08(+1.13%) |
Dec 05, 2006 | 7.230 | 7.230 | 7.031 | 7.167 | 65,593 | -0.05(-0.75%) |
Dec 04, 2006 | 6.896 | 7.221 | 6.896 | 7.221 | 9,421 | +0.11(+1.52%) |
Dec 01, 2006 | 7.075 | 7.156 | 7.075 | 7.113 | 6,012 | -0.03(-0.38%) |
Nov 30, 2006 | 7.248 | 7.248 | 7.031 | 7.140 | 73,583 | +0.05(+0.69%) |
Nov 29, 2006 | 7.031 | 7.091 | 7.026 | 7.091 | 69,629 | +0.07(+1.00%) |
Nov 28, 2006 | 7.140 | 7.140 | 6.918 | 7.021 | 20,886 | +0.06(+0.85%) |
Nov 27, 2006 | 7.037 | 7.037 | 6.896 | 6.961 | 21,222 | -0.01(-0.12%) |
Nov 24, 2006 | 7.004 | 7.286 | 6.969 | 6.969 | 12,185 | -0.04(-0.50%) |
Nov 22, 2006 | 7.031 | 7.064 | 6.983 | 7.004 | 109,918 | +0.00(+0.00%) |
Nov 21, 2006 | 7.031 | 7.086 | 7.004 | 7.004 | 5,361 | -0.02(-0.31%) |
Nov 20, 2006 | 7.031 | 7.059 | 7.004 | 7.026 | 9,301 | -0.01(-0.08%) |
Nov 17, 2006 | 7.031 | 7.080 | 7.004 | 7.031 | 9,667 | -0.04(-0.61%) |
Nov 16, 2006 | 7.167 | 7.302 | 7.010 | 7.075 | 17,841 | +0.02(+0.31%) |
Nov 15, 2006 | 6.977 | 7.269 | 6.972 | 7.053 | 19,874 | +0.11(+1.56%) |
Nov 14, 2006 | 6.975 | 6.977 | 6.933 | 6.945 | 38,548 | -0.01(-0.08%) |
Nov 13, 2006 | 6.912 | 7.031 | 6.912 | 6.950 | 42,887 | -0.11(-1.53%) |
Nov 10, 2006 | 7.102 | 7.145 | 7.037 | 7.059 | 3,762 | -0.10(-1.36%) |
Nov 09, 2006 | 7.188 | 7.221 | 7.091 | 7.156 | 31,376 | -0.09(-1.27%) |
Nov 08, 2006 | 7.302 | 7.302 | 7.096 | 7.248 | 49,277 | -0.05(-0.74%) |
Nov 07, 2006 | 7.215 | 7.378 | 7.215 | 7.302 | 24,589 | +0.03(+0.37%) |
Nov 06, 2006 | 7.048 | 7.323 | 7.031 | 7.275 | 29,625 | -0.21(-2.75%) |
Nov 03, 2006 | 7.502 | 7.502 | 7.394 | 7.480 | 2,958 | +0.04(+0.58%) |
Nov 02, 2006 | 7.369 | 7.507 | 7.356 | 7.437 | 26,865 | +0.08(+1.10%) |
Nov 01, 2006 | 7.713 | 7.713 | 7.296 | 7.356 | 18,527 | -0.41(-5.23%) |
Oct 31, 2006 | 7.891 | 7.897 | 7.762 | 7.762 | 19,238 | -0.13(-1.64%) |
Oct 30, 2006 | 7.827 | 7.924 | 7.827 | 7.891 | 9,615 | -0.03(-0.41%) |
Oct 27, 2006 | 7.848 | 7.935 | 7.848 | 7.924 | 3,327 | +0.03(+0.37%) |
Oct 26, 2006 | 7.897 | 7.924 | 7.843 | 7.895 | 6,970 | +0.08(+1.01%) |
Oct 25, 2006 | 7.857 | 7.951 | 7.778 | 7.816 | 10,861 | +0.05(+0.70%) |
Oct 24, 2006 | 7.843 | 7.843 | 7.762 | 7.762 | 9,022 | -0.07(-0.95%) |
Oct 23, 2006 | 7.913 | 7.924 | 7.777 | 7.836 | 7,349 | +0.07(+0.95%) |
Oct 20, 2006 | 7.859 | 7.859 | 7.729 | 7.762 | 2,812 | +0.01(+0.07%) |
Oct 19, 2006 | 7.848 | 7.870 | 7.626 | 7.756 | 7,204 | -0.15(-1.92%) |
Oct 18, 2006 | 7.946 | 7.946 | 7.800 | 7.908 | 14,298 | -0.02(-0.20%) |
Oct 17, 2006 | 7.837 | 7.967 | 7.453 | 7.924 | 13,764 | +0.04(+0.55%) |
Oct 16, 2006 | 7.924 | 7.924 | 7.859 | 7.881 | 7,602 | -0.01(-0.14%) |
Oct 13, 2006 | 7.924 | 7.924 | 7.820 | 7.891 | 9,111 | +0.00(+0.00%) |
Oct 12, 2006 | 7.924 | 7.924 | 7.855 | 7.891 | 6,219 | +0.05(+0.62%) |
Oct 11, 2006 | 7.864 | 7.864 | 7.729 | 7.843 | 5,821 | -0.02(-0.21%) |
Oct 10, 2006 | 7.883 | 7.886 | 7.562 | 7.859 | 9,453 | -0.03(-0.38%) |
Oct 09, 2006 | 7.897 | 7.897 | 7.621 | 7.889 | 18,375 | -0.01(-0.10%) |
Oct 06, 2006 | 7.691 | 7.908 | 7.567 | 7.897 | 57,676 | +0.27(+3.55%) |
Oct 05, 2006 | 7.626 | 7.653 | 7.567 | 7.626 | 32,103 | +0.00(+0.00%) |
Oct 04, 2006 | 7.372 | 7.686 | 7.372 | 7.626 | 80,954 | +0.31(+4.21%) |
Oct 03, 2006 | 7.383 | 7.383 | 7.318 | 7.318 | 8,229 | -0.07(-0.94%) |