Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 9.095 | 9.230 | 9.095 | 9.204 | 109,365 | +0.16(+1.79%) |
Dec 28, 2006 | 9.065 | 9.086 | 9.030 | 9.042 | 59,437 | -0.02(-0.26%) |
Dec 27, 2006 | 8.980 | 9.065 | 8.953 | 9.065 | 112,422 | +0.14(+1.52%) |
Dec 26, 2006 | 8.883 | 8.962 | 8.883 | 8.930 | 90,006 | -0.01(-0.10%) |
Dec 22, 2006 | 9.080 | 9.080 | 8.895 | 8.939 | 146,726 | -0.12(-1.30%) |
Dec 21, 2006 | 9.127 | 9.277 | 9.012 | 9.056 | 279,868 | -0.08(-0.90%) |
Dec 20, 2006 | 9.112 | 9.260 | 9.092 | 9.139 | 115,139 | -0.01(-0.10%) |
Dec 19, 2006 | 9.104 | 9.148 | 8.812 | 9.148 | 236,733 | +0.04(+0.39%) |
Dec 18, 2006 | 9.319 | 9.363 | 9.080 | 9.112 | 133,480 | -0.15(-1.62%) |
Dec 15, 2006 | 9.148 | 9.263 | 9.121 | 9.263 | 91,364 | +0.14(+1.58%) |
Dec 14, 2006 | 9.065 | 9.513 | 9.065 | 9.118 | 133,141 | +0.08(+0.88%) |
Dec 13, 2006 | 8.898 | 9.054 | 8.898 | 9.039 | 95,100 | +0.12(+1.32%) |
Dec 12, 2006 | 8.892 | 8.936 | 8.886 | 8.921 | 81,514 | +0.02(+0.23%) |
Dec 11, 2006 | 8.818 | 8.936 | 8.803 | 8.900 | 135,178 | +0.12(+1.34%) |
Dec 08, 2006 | 8.827 | 8.833 | 8.762 | 8.783 | 93,742 | -0.01(-0.17%) |
Dec 07, 2006 | 8.833 | 8.906 | 8.712 | 8.797 | 212,957 | -0.02(-0.20%) |
Dec 06, 2006 | 8.912 | 8.915 | 8.765 | 8.815 | 97,138 | -0.03(-0.30%) |
Dec 05, 2006 | 8.797 | 8.921 | 8.789 | 8.842 | 190,541 | +0.09(+1.04%) |
Dec 04, 2006 | 8.671 | 8.774 | 8.665 | 8.750 | 127,367 | +0.11(+1.33%) |
Dec 01, 2006 | 8.621 | 8.765 | 8.588 | 8.635 | 183,748 | +0.02(+0.27%) |
Nov 30, 2006 | 8.494 | 8.833 | 8.494 | 8.612 | 93,062 | +0.14(+1.60%) |
Nov 29, 2006 | 8.300 | 8.521 | 8.300 | 8.476 | 162,690 | +0.19(+2.35%) |
Nov 28, 2006 | 8.247 | 8.312 | 8.247 | 8.282 | 111,064 | +0.04(+0.46%) |
Nov 27, 2006 | 8.309 | 8.309 | 8.185 | 8.244 | 176,615 | -0.07(-0.81%) |
Nov 24, 2006 | 8.273 | 8.312 | 8.267 | 8.312 | 61,136 | +0.09(+1.11%) |
Nov 22, 2006 | 8.106 | 8.220 | 8.106 | 8.220 | 207,523 | +0.10(+1.23%) |
Nov 21, 2006 | 8.100 | 8.191 | 8.091 | 8.120 | 132,122 | -0.01(-0.18%) |
Nov 20, 2006 | 8.176 | 8.191 | 8.058 | 8.135 | 169,143 | -0.10(-1.22%) |
Nov 17, 2006 | 8.147 | 8.244 | 8.132 | 8.235 | 87,288 | +0.08(+0.97%) |
Nov 16, 2006 | 8.129 | 8.188 | 8.120 | 8.156 | 139,254 | +0.02(+0.22%) |
Nov 15, 2006 | 8.091 | 8.209 | 8.091 | 8.138 | 78,797 | +0.05(+0.66%) |
Nov 14, 2006 | 8.088 | 8.138 | 8.085 | 8.085 | 117,517 | -0.00(-0.04%) |
Nov 13, 2006 | 8.170 | 8.200 | 8.082 | 8.088 | 220,090 | -0.08(-1.01%) |
Nov 10, 2006 | 8.138 | 8.315 | 8.138 | 8.170 | 170,841 | -0.01(-0.11%) |
Nov 09, 2006 | 8.200 | 8.288 | 8.170 | 8.179 | 112,422 | +0.00(+0.00%) |
Nov 08, 2006 | 8.161 | 8.229 | 8.161 | 8.179 | 98,836 | -0.04(-0.50%) |
Nov 07, 2006 | 8.182 | 8.229 | 8.138 | 8.220 | 122,951 | +0.06(+0.76%) |
Nov 06, 2006 | 8.100 | 8.223 | 8.100 | 8.159 | 77,099 | +0.04(+0.43%) |
Nov 03, 2006 | 8.250 | 8.320 | 8.076 | 8.123 | 130,423 | -0.12(-1.46%) |
Nov 02, 2006 | 8.300 | 8.315 | 8.185 | 8.244 | 98,157 | -0.08(-0.99%) |
Nov 01, 2006 | 8.306 | 8.368 | 8.273 | 8.326 | 112,422 | -0.02(-0.21%) |
Oct 31, 2006 | 8.282 | 8.450 | 8.270 | 8.344 | 103,252 | +0.03(+0.39%) |
Oct 30, 2006 | 8.429 | 8.471 | 8.309 | 8.312 | 105,290 | -0.08(-0.98%) |
Oct 27, 2006 | 8.435 | 8.503 | 8.329 | 8.394 | 181,710 | -0.01(-0.07%) |
Oct 26, 2006 | 8.303 | 8.415 | 8.303 | 8.400 | 159,973 | +0.14(+1.64%) |
Oct 25, 2006 | 8.368 | 8.373 | 8.176 | 8.264 | 234,355 | -0.10(-1.16%) |
Oct 24, 2006 | 8.332 | 8.482 | 8.326 | 8.362 | 225,864 | +0.04(+0.53%) |
Oct 23, 2006 | 8.259 | 8.388 | 8.244 | 8.317 | 111,064 | +0.08(+0.97%) |
Oct 20, 2006 | 8.144 | 8.306 | 8.144 | 8.238 | 112,422 | +0.11(+1.38%) |
Oct 19, 2006 | 8.176 | 8.238 | 8.097 | 8.126 | 105,290 | -0.04(-0.47%) |
Oct 18, 2006 | 8.126 | 8.229 | 8.106 | 8.164 | 121,932 | +0.08(+0.95%) |
Oct 17, 2006 | 8.091 | 8.214 | 8.050 | 8.088 | 118,196 | -0.03(-0.40%) |
Oct 16, 2006 | 8.141 | 8.229 | 8.050 | 8.120 | 99,176 | -0.00(-0.04%) |
Oct 13, 2006 | 8.091 | 8.156 | 8.008 | 8.123 | 104,950 | +0.04(+0.51%) |
Oct 12, 2006 | 8.097 | 8.191 | 8.044 | 8.082 | 100,535 | +0.00(+0.00%) |
Oct 11, 2006 | 8.053 | 8.111 | 8.008 | 8.082 | 100,874 | +0.01(+0.11%) |
Oct 10, 2006 | 8.032 | 8.156 | 8.017 | 8.073 | 130,763 | +0.04(+0.48%) |
Oct 09, 2006 | 7.926 | 8.041 | 7.917 | 8.035 | 131,782 | +0.11(+1.37%) |
Oct 06, 2006 | 7.876 | 7.949 | 7.808 | 7.926 | 140,273 | +0.03(+0.41%) |
Oct 05, 2006 | 7.891 | 7.970 | 7.849 | 7.894 | 112,762 | -0.04(-0.45%) |
Oct 04, 2006 | 8.000 | 8.000 | 7.858 | 7.929 | 230,279 | -0.06(-0.77%) |
Oct 03, 2006 | 8.138 | 8.156 | 7.929 | 7.991 | 273,414 | -0.18(-2.20%) |