Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 8.522 | 8.554 | 8.517 | 8.526 | 82,765 | +0.02(+0.26%) |
Dec 28, 2006 | 8.509 | 8.533 | 8.478 | 8.504 | 110,125 | -0.03(-0.39%) |
Dec 27, 2006 | 8.497 | 8.538 | 8.493 | 8.538 | 170,318 | +0.07(+0.83%) |
Dec 26, 2006 | 8.446 | 8.468 | 8.421 | 8.468 | 43,776 | +0.02(+0.26%) |
Dec 22, 2006 | 8.498 | 8.498 | 8.432 | 8.446 | 38,304 | -0.03(-0.35%) |
Dec 21, 2006 | 8.545 | 8.545 | 8.443 | 8.475 | 49,932 | -0.06(-0.74%) |
Dec 20, 2006 | 8.545 | 8.583 | 8.526 | 8.538 | 80,713 | +0.03(+0.33%) |
Dec 19, 2006 | 8.516 | 8.552 | 8.452 | 8.510 | 151,166 | -0.06(-0.75%) |
Dec 18, 2006 | 8.662 | 8.662 | 8.546 | 8.574 | 94,393 | -0.01(-0.07%) |
Dec 15, 2006 | 8.626 | 8.639 | 8.579 | 8.580 | 222,303 | +0.01(+0.14%) |
Dec 14, 2006 | 8.544 | 8.610 | 8.523 | 8.569 | 190,839 | +0.04(+0.51%) |
Dec 13, 2006 | 8.545 | 8.545 | 8.487 | 8.525 | 67,033 | +0.04(+0.52%) |
Dec 12, 2006 | 8.533 | 8.533 | 8.463 | 8.481 | 36,936 | -0.05(-0.58%) |
Dec 11, 2006 | 8.516 | 8.580 | 8.516 | 8.531 | 84,133 | +0.01(+0.10%) |
Dec 08, 2006 | 8.519 | 8.547 | 8.475 | 8.522 | 208,623 | +0.01(+0.14%) |
Dec 07, 2006 | 8.611 | 8.611 | 8.510 | 8.510 | 37,620 | -0.06(-0.75%) |
Dec 06, 2006 | 8.582 | 8.595 | 8.553 | 8.574 | 175,790 | -0.04(-0.44%) |
Dec 05, 2006 | 8.596 | 8.612 | 8.585 | 8.612 | 86,869 | +0.02(+0.24%) |
Dec 04, 2006 | 8.487 | 8.612 | 8.484 | 8.592 | 61,560 | +0.13(+1.50%) |
Dec 01, 2006 | 8.476 | 8.545 | 8.421 | 8.465 | 79,345 | -0.09(-1.09%) |
Nov 30, 2006 | 8.553 | 8.569 | 8.512 | 8.558 | 95,077 | +0.05(+0.58%) |
Nov 29, 2006 | 8.553 | 8.553 | 8.479 | 8.509 | 305,752 | +0.07(+0.87%) |
Nov 28, 2006 | 8.395 | 8.444 | 8.384 | 8.436 | 389,886 | -0.00(-0.05%) |
Nov 27, 2006 | 8.582 | 8.589 | 8.431 | 8.440 | 362,525 | -0.19(-2.19%) |
Nov 24, 2006 | 8.611 | 8.649 | 8.595 | 8.629 | 79,345 | -0.02(-0.19%) |
Nov 22, 2006 | 8.596 | 8.655 | 8.580 | 8.645 | 187,418 | +0.01(+0.10%) |
Nov 21, 2006 | 8.538 | 8.636 | 8.538 | 8.636 | 249,663 | +0.08(+0.96%) |
Nov 20, 2006 | 8.523 | 8.570 | 8.504 | 8.554 | 140,222 | -0.00(-0.03%) |
Nov 17, 2006 | 8.523 | 8.558 | 8.513 | 8.557 | 114,913 | -0.00(-0.05%) |
Nov 16, 2006 | 8.550 | 8.596 | 8.522 | 8.561 | 393,306 | +0.01(+0.15%) |
Nov 15, 2006 | 8.558 | 8.588 | 8.522 | 8.548 | 236,667 | +0.03(+0.31%) |
Nov 14, 2006 | 8.450 | 8.522 | 8.398 | 8.522 | 233,247 | +0.12(+1.37%) |
Nov 13, 2006 | 8.355 | 8.414 | 8.355 | 8.406 | 198,363 | +0.08(+0.93%) |
Nov 10, 2006 | 8.341 | 8.354 | 8.308 | 8.329 | 64,981 | +0.05(+0.62%) |
Nov 09, 2006 | 8.384 | 8.393 | 8.278 | 8.278 | 277,024 | -0.03(-0.39%) |
Nov 08, 2006 | 8.231 | 8.338 | 8.231 | 8.310 | 205,887 | +0.02(+0.28%) |
Nov 07, 2006 | 8.282 | 8.345 | 8.276 | 8.286 | 166,898 | +0.02(+0.23%) |
Nov 06, 2006 | 8.156 | 8.272 | 8.156 | 8.267 | 81,397 | +0.11(+1.38%) |
Nov 03, 2006 | 8.194 | 8.212 | 8.102 | 8.155 | 135,434 | -0.02(-0.30%) |
Nov 02, 2006 | 8.180 | 8.180 | 8.137 | 8.180 | 89,605 | -0.00(-0.05%) |
Nov 01, 2006 | 8.289 | 8.311 | 8.169 | 8.184 | 82,081 | -0.08(-0.92%) |
Oct 31, 2006 | 8.216 | 8.276 | 8.216 | 8.260 | 94,393 | +0.04(+0.43%) |
Oct 30, 2006 | 8.143 | 8.245 | 8.136 | 8.225 | 132,014 | +0.05(+0.66%) |
Oct 27, 2006 | 8.275 | 8.285 | 8.155 | 8.171 | 92,341 | -0.15(-1.86%) |
Oct 26, 2006 | 8.319 | 8.339 | 8.262 | 8.326 | 148,430 | +0.04(+0.46%) |
Oct 25, 2006 | 8.224 | 8.288 | 8.216 | 8.288 | 162,794 | +0.04(+0.46%) |
Oct 24, 2006 | 8.253 | 8.275 | 8.225 | 8.250 | 175,790 | -0.05(-0.65%) |
Oct 23, 2006 | 8.228 | 8.311 | 8.216 | 8.304 | 185,366 | +0.08(+0.92%) |
Oct 20, 2006 | 8.216 | 8.232 | 8.187 | 8.228 | 107,389 | +0.02(+0.27%) |
Oct 19, 2006 | 8.150 | 8.216 | 8.136 | 8.206 | 175,790 | -0.01(-0.12%) |
Oct 18, 2006 | 8.311 | 8.311 | 8.188 | 8.216 | 201,099 | -0.03(-0.39%) |
Oct 17, 2006 | 8.231 | 8.248 | 8.196 | 8.248 | 139,538 | -0.09(-1.09%) |
Oct 16, 2006 | 8.343 | 8.367 | 8.329 | 8.339 | 220,251 | +0.03(+0.39%) |
Oct 13, 2006 | 8.245 | 8.322 | 8.245 | 8.307 | 170,318 | +0.06(+0.74%) |
Oct 12, 2006 | 8.202 | 8.248 | 8.171 | 8.245 | 168,266 | +0.10(+1.17%) |
Oct 11, 2006 | 8.111 | 8.206 | 8.111 | 8.150 | 144,326 | +0.01(+0.16%) |
Oct 10, 2006 | 8.129 | 8.146 | 8.107 | 8.137 | 95,077 | +0.01(+0.16%) |
Oct 09, 2006 | 8.099 | 8.145 | 8.077 | 8.124 | 211,359 | +0.00(+0.05%) |
Oct 06, 2006 | 8.091 | 8.129 | 8.082 | 8.120 | 367,313 | -0.04(-0.43%) |
Oct 05, 2006 | 8.129 | 8.161 | 8.107 | 8.155 | 540,368 | +0.03(+0.36%) |
Oct 04, 2006 | 7.990 | 8.146 | 7.985 | 8.126 | 648,442 | +0.13(+1.57%) |
Oct 03, 2006 | 7.985 | 8.107 | 7.933 | 8.000 | 777,036 | -0.02(-0.26%) |