Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 7.452 | 7.502 | 7.406 | 7.472 | 114,011 | +0.06(+0.75%) |
Dec 28, 2006 | 7.348 | 7.424 | 7.305 | 7.417 | 115,595 | +0.12(+1.63%) |
Dec 27, 2006 | 7.273 | 7.305 | 7.267 | 7.298 | 77,195 | +0.03(+0.45%) |
Dec 26, 2006 | 7.270 | 7.270 | 7.219 | 7.265 | 87,884 | +0.05(+0.63%) |
Dec 22, 2006 | 7.290 | 7.323 | 7.199 | 7.219 | 117,178 | -0.11(-1.48%) |
Dec 21, 2006 | 7.452 | 7.452 | 7.308 | 7.328 | 217,730 | -0.10(-1.36%) |
Dec 20, 2006 | 7.358 | 7.444 | 7.326 | 7.429 | 121,533 | +0.15(+2.01%) |
Dec 19, 2006 | 7.225 | 7.283 | 7.217 | 7.283 | 154,786 | +0.06(+0.80%) |
Dec 18, 2006 | 7.331 | 7.331 | 7.174 | 7.225 | 256,922 | -0.01(-0.07%) |
Dec 15, 2006 | 7.260 | 7.260 | 7.189 | 7.230 | 161,912 | +0.02(+0.28%) |
Dec 14, 2006 | 7.280 | 7.371 | 7.209 | 7.209 | 218,126 | -0.02(-0.28%) |
Dec 13, 2006 | 7.341 | 7.381 | 7.212 | 7.230 | 212,188 | -0.02(-0.31%) |
Dec 12, 2006 | 7.293 | 7.300 | 7.209 | 7.252 | 121,929 | +0.03(+0.38%) |
Dec 11, 2006 | 7.197 | 7.305 | 7.179 | 7.225 | 204,271 | +0.06(+0.78%) |
Dec 08, 2006 | 7.156 | 7.204 | 7.134 | 7.169 | 123,116 | +0.05(+0.71%) |
Dec 07, 2006 | 7.179 | 7.183 | 7.096 | 7.118 | 116,387 | -0.04(-0.49%) |
Dec 06, 2006 | 7.326 | 7.328 | 7.121 | 7.154 | 204,666 | -0.14(-1.97%) |
Dec 05, 2006 | 7.389 | 7.389 | 7.288 | 7.298 | 168,246 | -0.08(-1.06%) |
Dec 04, 2006 | 7.326 | 7.376 | 7.300 | 7.376 | 216,147 | +0.08(+1.04%) |
Dec 01, 2006 | 7.293 | 7.313 | 7.199 | 7.300 | 189,227 | +0.14(+1.94%) |
Nov 30, 2006 | 7.118 | 7.224 | 7.106 | 7.161 | 157,162 | +0.07(+1.03%) |
Nov 29, 2006 | 7.096 | 7.121 | 7.058 | 7.088 | 179,726 | +0.03(+0.43%) |
Nov 28, 2006 | 7.053 | 7.192 | 7.030 | 7.058 | 201,104 | +0.03(+0.43%) |
Nov 27, 2006 | 7.136 | 7.141 | 7.017 | 7.027 | 240,295 | -0.05(-0.64%) |
Nov 24, 2006 | 6.924 | 7.073 | 6.883 | 7.073 | 79,570 | +0.12(+1.78%) |
Nov 22, 2006 | 6.921 | 6.952 | 6.896 | 6.949 | 195,165 | +0.05(+0.77%) |
Nov 21, 2006 | 6.901 | 6.921 | 6.848 | 6.896 | 176,559 | +0.05(+0.66%) |
Nov 20, 2006 | 6.883 | 6.904 | 6.846 | 6.851 | 226,044 | -0.00(-0.04%) |
Nov 17, 2006 | 6.800 | 6.853 | 6.800 | 6.853 | 143,702 | +0.05(+0.78%) |
Nov 16, 2006 | 6.846 | 6.871 | 6.772 | 6.800 | 256,526 | +0.01(+0.07%) |
Nov 15, 2006 | 6.803 | 6.833 | 6.770 | 6.795 | 176,164 | +0.00(+0.00%) |
Nov 14, 2006 | 6.820 | 6.846 | 6.762 | 6.795 | 328,575 | -0.05(-0.74%) |
Nov 13, 2006 | 6.964 | 6.964 | 6.823 | 6.846 | 296,113 | -0.21(-3.01%) |
Nov 10, 2006 | 7.111 | 7.111 | 7.048 | 7.058 | 100,156 | -0.02(-0.25%) |
Nov 09, 2006 | 7.169 | 7.176 | 7.073 | 7.075 | 212,980 | -0.04(-0.60%) |
Nov 08, 2006 | 7.070 | 7.199 | 7.068 | 7.118 | 176,955 | +0.05(+0.71%) |
Nov 07, 2006 | 7.171 | 7.187 | 7.053 | 7.068 | 174,580 | -0.07(-0.92%) |
Nov 06, 2006 | 7.116 | 7.161 | 7.063 | 7.134 | 126,679 | +0.12(+1.69%) |
Nov 03, 2006 | 7.007 | 7.121 | 6.947 | 7.015 | 179,726 | +0.05(+0.65%) |
Nov 02, 2006 | 7.015 | 7.050 | 6.949 | 6.969 | 222,481 | -0.00(-0.04%) |
Nov 01, 2006 | 7.025 | 7.068 | 6.962 | 6.972 | 192,394 | -0.00(-0.04%) |
Oct 31, 2006 | 7.038 | 7.053 | 6.924 | 6.974 | 200,708 | -0.03(-0.36%) |
Oct 30, 2006 | 7.096 | 7.098 | 6.985 | 7.000 | 161,912 | -0.03(-0.47%) |
Oct 27, 2006 | 7.118 | 7.146 | 7.027 | 7.033 | 262,464 | -0.01(-0.14%) |
Oct 26, 2006 | 7.045 | 7.073 | 6.967 | 7.043 | 245,837 | +0.06(+0.87%) |
Oct 25, 2006 | 6.992 | 7.048 | 6.939 | 6.982 | 233,565 | +0.02(+0.22%) |
Oct 24, 2006 | 6.972 | 6.989 | 6.916 | 6.967 | 259,693 | +0.02(+0.29%) |
Oct 23, 2006 | 6.866 | 7.017 | 6.866 | 6.947 | 238,316 | +0.11(+1.55%) |
Oct 20, 2006 | 6.858 | 6.916 | 6.841 | 6.841 | 196,353 | +0.00(+0.04%) |
Oct 19, 2006 | 6.876 | 6.921 | 6.833 | 6.838 | 157,953 | -0.06(-0.84%) |
Oct 18, 2006 | 6.896 | 7.427 | 6.858 | 6.896 | 465,152 | +0.02(+0.29%) |
Oct 17, 2006 | 6.959 | 6.969 | 6.858 | 6.876 | 302,447 | -0.03(-0.48%) |
Oct 16, 2006 | 6.899 | 6.942 | 6.829 | 6.909 | 201,895 | +0.10(+1.41%) |
Oct 13, 2006 | 6.770 | 6.825 | 6.709 | 6.813 | 97,780 | +0.11(+1.58%) |
Oct 12, 2006 | 6.770 | 6.833 | 6.694 | 6.707 | 180,914 | +0.00(+0.00%) |
Oct 11, 2006 | 6.752 | 6.752 | 6.707 | 6.707 | 113,220 | -0.02(-0.30%) |
Oct 10, 2006 | 6.780 | 6.788 | 6.707 | 6.727 | 121,533 | -0.00(-0.04%) |
Oct 09, 2006 | 6.772 | 6.777 | 6.699 | 6.729 | 139,743 | -0.01(-0.07%) |
Oct 06, 2006 | 6.777 | 6.790 | 6.717 | 6.734 | 140,535 | -0.04(-0.60%) |
Oct 05, 2006 | 6.878 | 6.881 | 6.747 | 6.775 | 225,252 | -0.04(-0.59%) |
Oct 04, 2006 | 6.745 | 6.881 | 6.745 | 6.815 | 159,141 | +0.10(+1.43%) |
Oct 03, 2006 | 6.702 | 6.921 | 6.671 | 6.719 | 201,895 | +0.05(+0.72%) |