Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 7.678 | 7.691 | 7.574 | 7.624 | 114,254 | -0.04(-0.54%) |
Dec 28, 2006 | 7.716 | 7.733 | 7.656 | 7.665 | 104,759 | -0.05(-0.70%) |
Dec 27, 2006 | 7.697 | 7.754 | 7.662 | 7.719 | 114,887 | -0.03(-0.41%) |
Dec 26, 2006 | 7.709 | 7.751 | 7.675 | 7.751 | 75,642 | +0.02(+0.20%) |
Dec 22, 2006 | 7.773 | 7.773 | 7.709 | 7.735 | 96,530 | -0.01(-0.16%) |
Dec 21, 2006 | 7.747 | 7.766 | 7.694 | 7.747 | 193,694 | +0.03(+0.41%) |
Dec 20, 2006 | 7.719 | 7.864 | 7.662 | 7.716 | 174,388 | +0.02(+0.25%) |
Dec 19, 2006 | 7.741 | 7.751 | 7.621 | 7.697 | 192,428 | +0.00(+0.03%) |
Dec 18, 2006 | 7.678 | 7.899 | 7.678 | 7.694 | 143,055 | +0.00(+0.01%) |
Dec 15, 2006 | 7.514 | 7.694 | 7.504 | 7.694 | 274,717 | +0.19(+2.57%) |
Dec 14, 2006 | 7.539 | 7.548 | 7.501 | 7.501 | 165,210 | -0.02(-0.29%) |
Dec 13, 2006 | 7.577 | 7.627 | 7.522 | 7.523 | 300,669 | -0.04(-0.50%) |
Dec 12, 2006 | 7.520 | 7.583 | 7.472 | 7.561 | 331,369 | +0.08(+1.10%) |
Dec 11, 2006 | 7.409 | 7.517 | 7.409 | 7.479 | 326,622 | +0.18(+2.42%) |
Dec 08, 2006 | 7.400 | 7.400 | 7.292 | 7.302 | 264,589 | -0.10(-1.37%) |
Dec 07, 2006 | 7.514 | 7.520 | 7.397 | 7.403 | 314,595 | -0.07(-0.93%) |
Dec 06, 2006 | 7.460 | 7.526 | 7.441 | 7.472 | 247,498 | +0.03(+0.47%) |
Dec 05, 2006 | 7.495 | 7.495 | 7.438 | 7.438 | 243,700 | +0.00(+0.00%) |
Dec 04, 2006 | 7.409 | 7.447 | 7.362 | 7.438 | 263,639 | +0.12(+1.68%) |
Dec 01, 2006 | 7.242 | 7.377 | 7.220 | 7.315 | 199,074 | +0.08(+1.05%) |
Nov 30, 2006 | 7.229 | 7.264 | 7.179 | 7.239 | 210,152 | +0.02(+0.31%) |
Nov 29, 2006 | 7.198 | 7.267 | 7.147 | 7.217 | 304,467 | +0.06(+0.84%) |
Nov 28, 2006 | 7.141 | 7.182 | 7.126 | 7.157 | 289,592 | +0.03(+0.44%) |
Nov 27, 2006 | 7.217 | 7.217 | 6.980 | 7.125 | 299,403 | -0.05(-0.75%) |
Nov 24, 2006 | 7.175 | 7.179 | 7.166 | 7.179 | 62,665 | -0.01(-0.09%) |
Nov 22, 2006 | 7.081 | 7.217 | 7.074 | 7.185 | 217,748 | +0.11(+1.52%) |
Nov 21, 2006 | 7.112 | 7.122 | 7.052 | 7.078 | 179,768 | -0.03(-0.44%) |
Nov 20, 2006 | 7.119 | 7.163 | 7.074 | 7.109 | 109,823 | -0.01(-0.09%) |
Nov 17, 2006 | 7.112 | 7.119 | 7.081 | 7.115 | 80,073 | +0.00(+0.04%) |
Nov 16, 2006 | 7.062 | 7.141 | 7.062 | 7.112 | 137,991 | +0.04(+0.58%) |
Nov 15, 2006 | 7.065 | 7.106 | 7.024 | 7.071 | 169,957 | +0.01(+0.13%) |
Nov 14, 2006 | 7.062 | 7.112 | 7.043 | 7.062 | 163,944 | +0.02(+0.22%) |
Nov 13, 2006 | 7.144 | 7.175 | 7.018 | 7.046 | 174,071 | -0.12(-1.72%) |
Nov 10, 2006 | 7.074 | 7.169 | 7.074 | 7.169 | 155,398 | +0.09(+1.34%) |
Nov 09, 2006 | 7.062 | 7.103 | 7.062 | 7.074 | 111,405 | -0.01(-0.09%) |
Nov 08, 2006 | 7.071 | 7.109 | 7.033 | 7.081 | 159,196 | +0.01(+0.13%) |
Nov 07, 2006 | 7.046 | 7.078 | 7.021 | 7.071 | 197,808 | +0.04(+0.63%) |
Nov 06, 2006 | 7.043 | 7.074 | 7.011 | 7.027 | 160,146 | -0.02(-0.27%) |
Nov 03, 2006 | 7.093 | 7.100 | 6.999 | 7.046 | 166,159 | -0.06(-0.89%) |
Nov 02, 2006 | 7.125 | 7.150 | 7.018 | 7.109 | 174,388 | -0.06(-0.84%) |
Nov 01, 2006 | 7.109 | 7.185 | 7.093 | 7.169 | 198,758 | +0.08(+1.07%) |
Oct 31, 2006 | 7.071 | 7.128 | 7.068 | 7.093 | 146,536 | +0.03(+0.45%) |
Oct 30, 2006 | 7.096 | 7.125 | 7.055 | 7.062 | 135,143 | -0.03(-0.45%) |
Oct 27, 2006 | 7.093 | 7.115 | 7.068 | 7.093 | 109,507 | +0.01(+0.09%) |
Oct 26, 2006 | 7.153 | 7.153 | 7.081 | 7.087 | 160,462 | -0.06(-0.88%) |
Oct 25, 2006 | 7.014 | 7.153 | 7.014 | 7.150 | 244,017 | +0.15(+2.07%) |
Oct 24, 2006 | 7.014 | 7.090 | 6.999 | 7.005 | 137,042 | -0.06(-0.85%) |
Oct 23, 2006 | 7.030 | 7.078 | 6.999 | 7.065 | 186,415 | +0.04(+0.54%) |
Oct 20, 2006 | 6.999 | 7.027 | 6.970 | 7.027 | 129,762 | +0.04(+0.59%) |
Oct 19, 2006 | 7.021 | 7.027 | 6.970 | 6.986 | 131,345 | -0.04(-0.58%) |
Oct 18, 2006 | 6.948 | 7.030 | 6.923 | 7.027 | 148,119 | +0.08(+1.18%) |
Oct 17, 2006 | 6.910 | 6.945 | 6.875 | 6.945 | 122,799 | +0.05(+0.69%) |
Oct 16, 2006 | 6.803 | 6.901 | 6.803 | 6.897 | 129,129 | +0.09(+1.35%) |
Oct 13, 2006 | 6.755 | 6.853 | 6.755 | 6.806 | 181,667 | +0.03(+0.42%) |
Oct 12, 2006 | 6.825 | 6.841 | 6.755 | 6.777 | 117,419 | -0.03(-0.46%) |
Oct 11, 2006 | 6.762 | 6.809 | 6.743 | 6.809 | 110,140 | -0.00(-0.05%) |
Oct 10, 2006 | 6.749 | 6.831 | 6.746 | 6.812 | 117,102 | +0.07(+1.03%) |
Oct 09, 2006 | 6.822 | 6.822 | 6.676 | 6.743 | 166,159 | -0.08(-1.16%) |
Oct 06, 2006 | 6.806 | 6.822 | 6.762 | 6.822 | 154,132 | +0.02(+0.23%) |
Oct 05, 2006 | 6.825 | 6.872 | 6.787 | 6.806 | 138,940 | -0.04(-0.55%) |
Oct 04, 2006 | 6.793 | 6.863 | 6.793 | 6.844 | 390,870 | +0.05(+0.74%) |
Oct 03, 2006 | 6.752 | 6.809 | 6.714 | 6.793 | 194,643 | +0.04(+0.56%) |