Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 7.252 | 7.308 | 7.249 | 7.279 | 22,637 | +0.05(+0.74%) |
Dec 28, 2006 | 7.125 | 7.298 | 7.125 | 7.225 | 67,204 | +0.12(+1.69%) |
Dec 27, 2006 | 6.955 | 7.139 | 6.917 | 7.105 | 215,053 | +0.08(+1.19%) |
Dec 26, 2006 | 7.287 | 7.314 | 6.997 | 7.021 | 307,725 | -0.39(-5.21%) |
Dec 22, 2006 | 7.054 | 7.407 | 7.043 | 7.407 | 330,362 | +0.50(+7.31%) |
Dec 21, 2006 | 6.941 | 7.026 | 6.890 | 6.903 | 520,656 | +0.03(+0.39%) |
Dec 20, 2006 | 6.787 | 6.927 | 6.785 | 6.876 | 119,552 | +0.08(+1.12%) |
Dec 19, 2006 | 6.764 | 6.799 | 6.736 | 6.799 | 316,214 | +0.00(+0.00%) |
Dec 18, 2006 | 6.814 | 6.818 | 6.764 | 6.799 | 309,847 | -0.01(-0.21%) |
Dec 15, 2006 | 6.828 | 6.976 | 6.795 | 6.814 | 442,133 | +0.03(+0.48%) |
Dec 14, 2006 | 6.699 | 6.818 | 6.679 | 6.781 | 217,883 | +0.11(+1.67%) |
Dec 13, 2006 | 6.531 | 6.675 | 6.531 | 6.669 | 94,086 | +0.15(+2.34%) |
Dec 12, 2006 | 6.503 | 6.517 | 6.453 | 6.517 | 335,314 | +0.01(+0.22%) |
Dec 11, 2006 | 6.368 | 6.503 | 6.368 | 6.503 | 610,498 | -0.02(-0.30%) |
Dec 08, 2006 | 6.361 | 6.602 | 6.361 | 6.522 | 806,451 | +0.24(+3.90%) |
Dec 07, 2006 | 6.128 | 6.313 | 6.128 | 6.278 | 696,095 | +0.08(+1.28%) |
Dec 06, 2006 | 6.254 | 6.254 | 6.173 | 6.199 | 24,759 | -0.09(-1.44%) |
Dec 05, 2006 | 6.282 | 6.291 | 6.269 | 6.289 | 29,003 | +0.05(+0.79%) |
Dec 04, 2006 | 6.234 | 6.255 | 6.234 | 6.240 | 45,981 | -0.02(-0.38%) |
Dec 01, 2006 | 6.264 | 6.264 | 6.225 | 6.264 | 7,074 | +0.00(+0.02%) |
Nov 30, 2006 | 6.266 | 6.281 | 6.262 | 6.262 | 6,366 | -0.02(-0.34%) |
Nov 29, 2006 | 6.078 | 6.283 | 6.078 | 6.283 | 392,614 | +0.20(+3.37%) |
Nov 28, 2006 | 6.121 | 6.121 | 6.067 | 6.078 | 29,711 | -0.08(-1.35%) |
Nov 27, 2006 | 6.276 | 6.276 | 6.121 | 6.162 | 66,496 | -0.10(-1.58%) |
Nov 24, 2006 | 6.282 | 6.283 | 6.261 | 6.261 | 11,318 | +0.00(+0.00%) |
Nov 22, 2006 | 6.275 | 6.283 | 6.237 | 6.261 | 21,222 | +0.01(+0.16%) |
Nov 21, 2006 | 6.199 | 6.251 | 6.184 | 6.251 | 16,270 | +0.07(+1.19%) |
Nov 20, 2006 | 6.291 | 6.291 | 6.149 | 6.177 | 64,374 | -0.13(-2.13%) |
Nov 17, 2006 | 6.265 | 6.312 | 6.234 | 6.312 | 33,955 | +0.01(+0.18%) |
Nov 16, 2006 | 6.291 | 6.327 | 6.291 | 6.300 | 45,274 | +0.01(+0.16%) |
Nov 15, 2006 | 6.276 | 6.299 | 6.274 | 6.291 | 9,903 | -0.02(-0.34%) |
Nov 14, 2006 | 6.317 | 6.326 | 6.262 | 6.312 | 89,841 | +0.00(+0.00%) |
Nov 13, 2006 | 6.380 | 6.380 | 6.276 | 6.312 | 21,929 | -0.07(-1.16%) |
Nov 10, 2006 | 6.361 | 6.386 | 6.350 | 6.386 | 34,663 | +0.06(+0.90%) |
Nov 09, 2006 | 6.240 | 6.375 | 6.240 | 6.329 | 17,685 | +0.06(+0.90%) |
Nov 08, 2006 | 6.078 | 6.281 | 6.078 | 6.272 | 86,304 | +0.19(+3.07%) |
Nov 07, 2006 | 6.013 | 6.086 | 6.013 | 6.086 | 19,100 | +0.02(+0.26%) |
Nov 06, 2006 | 6.035 | 6.077 | 6.035 | 6.070 | 24,052 | +0.01(+0.11%) |
Nov 03, 2006 | 6.114 | 6.128 | 6.043 | 6.063 | 22,637 | -0.03(-0.44%) |
Nov 02, 2006 | 6.100 | 6.100 | 6.008 | 6.090 | 16,977 | -0.03(-0.53%) |
Nov 01, 2006 | 6.093 | 6.144 | 6.093 | 6.122 | 16,270 | -0.01(-0.09%) |
Oct 31, 2006 | 6.141 | 6.142 | 6.128 | 6.128 | 14,148 | +0.01(+0.14%) |
Oct 30, 2006 | 6.142 | 6.147 | 6.107 | 6.119 | 53,763 | -0.01(-0.09%) |
Oct 27, 2006 | 6.114 | 6.141 | 6.101 | 6.125 | 35,370 | +0.05(+0.77%) |
Oct 26, 2006 | 6.121 | 6.121 | 6.078 | 6.078 | 53,763 | -0.04(-0.62%) |
Oct 25, 2006 | 6.036 | 6.122 | 5.992 | 6.117 | 45,981 | +0.07(+1.10%) |
Oct 24, 2006 | 6.077 | 6.077 | 6.008 | 6.050 | 132,993 | -0.02(-0.37%) |
Oct 23, 2006 | 6.086 | 6.107 | 6.071 | 6.073 | 73,571 | +0.02(+0.37%) |
Oct 20, 2006 | 6.043 | 6.050 | 6.043 | 6.050 | 12,733 | -0.03(-0.47%) |
Oct 19, 2006 | 6.081 | 6.107 | 6.078 | 6.078 | 64,374 | -0.03(-0.46%) |
Oct 18, 2006 | 6.015 | 6.107 | 5.996 | 6.107 | 91,963 | +0.09(+1.46%) |
Oct 17, 2006 | 6.043 | 6.043 | 6.012 | 6.019 | 62,959 | -0.03(-0.46%) |
Oct 16, 2006 | 6.036 | 6.050 | 6.022 | 6.047 | 9,903 | +0.01(+0.18%) |
Oct 13, 2006 | 6.026 | 6.036 | 6.026 | 6.036 | 6,366 | -0.00(-0.02%) |
Oct 12, 2006 | 5.951 | 6.043 | 5.951 | 6.037 | 29,711 | +0.07(+1.09%) |
Oct 11, 2006 | 5.972 | 6.011 | 5.972 | 5.972 | 45,981 | -0.04(-0.59%) |
Oct 10, 2006 | 5.978 | 6.008 | 5.978 | 6.008 | 15,563 | +0.03(+0.45%) |
Oct 09, 2006 | 5.958 | 5.981 | 5.958 | 5.981 | 15,563 | +0.02(+0.36%) |
Oct 06, 2006 | 5.965 | 5.965 | 5.958 | 5.960 | 10,611 | -0.03(-0.43%) |
Oct 05, 2006 | 6.015 | 6.015 | 5.954 | 5.985 | 56,593 | +0.01(+0.09%) |
Oct 04, 2006 | 5.939 | 6.004 | 5.939 | 5.980 | 19,100 | +0.04(+0.69%) |
Oct 03, 2006 | 5.920 | 5.965 | 5.920 | 5.939 | 11,318 | -0.00(-0.05%) |