Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 7.700 | 8.000 | 7.700 | 8.000 | 102,834 | +0.28(+3.63%) |
Dec 28, 2006 | 7.770 | 7.800 | 7.700 | 7.720 | 144,872 | -0.06(-0.77%) |
Dec 27, 2006 | 7.760 | 7.800 | 7.660 | 7.780 | 147,839 | +0.02(+0.26%) |
Dec 26, 2006 | 7.750 | 7.960 | 7.750 | 7.760 | 109,994 | +0.01(+0.13%) |
Dec 22, 2006 | 7.820 | 7.850 | 7.750 | 7.750 | 131,187 | -0.11(-1.40%) |
Dec 21, 2006 | 7.980 | 8.000 | 7.850 | 7.860 | 137,475 | -0.14(-1.75%) |
Dec 20, 2006 | 8.130 | 8.130 | 7.930 | 8.000 | 86,968 | -0.09(-1.11%) |
Dec 19, 2006 | 8.080 | 8.164 | 8.000 | 8.090 | 75,397 | -0.03(-0.37%) |
Dec 18, 2006 | 8.310 | 8.320 | 8.000 | 8.120 | 72,465 | -0.20(-2.40%) |
Dec 15, 2006 | 8.090 | 8.320 | 8.000 | 8.320 | 72,290 | +0.25(+3.10%) |
Dec 14, 2006 | 8.080 | 8.180 | 7.990 | 8.070 | 120,575 | -0.03(-0.37%) |
Dec 13, 2006 | 8.040 | 8.100 | 7.990 | 8.100 | 78,821 | +0.07(+0.87%) |
Dec 12, 2006 | 8.000 | 8.130 | 7.990 | 8.030 | 66,893 | +0.05(+0.60%) |
Dec 11, 2006 | 7.900 | 8.000 | 7.870 | 7.982 | 60,468 | +0.12(+1.55%) |
Dec 08, 2006 | 7.610 | 7.920 | 7.610 | 7.860 | 93,133 | +0.20(+2.61%) |
Dec 07, 2006 | 7.890 | 7.965 | 7.610 | 7.660 | 83,981 | -0.22(-2.79%) |
Dec 06, 2006 | 7.850 | 7.920 | 7.720 | 7.880 | 86,576 | -0.06(-0.73%) |
Dec 05, 2006 | 8.020 | 8.040 | 7.870 | 7.938 | 24,683 | -0.09(-1.15%) |
Dec 04, 2006 | 7.920 | 8.100 | 7.900 | 8.030 | 30,165 | +0.10(+1.26%) |
Dec 01, 2006 | 8.090 | 8.090 | 7.850 | 7.930 | 79,979 | -0.18(-2.22%) |
Nov 30, 2006 | 8.050 | 8.130 | 7.910 | 8.110 | 87,100 | +0.02(+0.22%) |
Nov 29, 2006 | 8.240 | 8.360 | 7.860 | 8.092 | 92,001 | -0.14(-1.67%) |
Nov 28, 2006 | 8.090 | 8.320 | 8.030 | 8.230 | 125,962 | +0.18(+2.24%) |
Nov 27, 2006 | 8.190 | 8.210 | 8.020 | 8.050 | 93,550 | -0.13(-1.59%) |
Nov 24, 2006 | 8.120 | 8.230 | 8.120 | 8.180 | 9,664 | +0.00(+0.00%) |
Nov 22, 2006 | 8.320 | 8.320 | 8.130 | 8.180 | 135,976 | -0.13(-1.56%) |
Nov 21, 2006 | 8.240 | 8.340 | 8.200 | 8.310 | 74,864 | +0.09(+1.09%) |
Nov 20, 2006 | 8.230 | 8.440 | 8.220 | 8.220 | 88,759 | -0.02(-0.24%) |
Nov 17, 2006 | 8.260 | 8.320 | 8.160 | 8.240 | 58,744 | -0.02(-0.24%) |
Nov 16, 2006 | 8.310 | 8.420 | 8.210 | 8.260 | 116,972 | +0.04(+0.49%) |
Nov 15, 2006 | 8.340 | 8.340 | 8.150 | 8.220 | 85,915 | -0.09(-1.08%) |
Nov 14, 2006 | 8.500 | 8.600 | 8.270 | 8.310 | 80,717 | -0.14(-1.66%) |
Nov 13, 2006 | 8.590 | 8.690 | 8.260 | 8.450 | 90,535 | -0.05(-0.59%) |
Nov 10, 2006 | 8.270 | 8.620 | 8.120 | 8.500 | 122,722 | +0.30(+3.66%) |
Nov 09, 2006 | 8.510 | 8.530 | 8.070 | 8.200 | 133,361 | -0.12(-1.44%) |
Nov 08, 2006 | 8.550 | 8.640 | 8.250 | 8.320 | 168,903 | -0.20(-2.37%) |
Nov 07, 2006 | 8.850 | 8.850 | 8.500 | 8.522 | 92,371 | -0.28(-3.16%) |
Nov 06, 2006 | 9.000 | 9.000 | 8.760 | 8.800 | 53,959 | -0.07(-0.79%) |
Nov 03, 2006 | 8.760 | 8.960 | 8.590 | 8.870 | 67,033 | +0.18(+2.07%) |
Nov 02, 2006 | 8.860 | 8.880 | 8.500 | 8.690 | 125,977 | -0.20(-2.25%) |
Nov 01, 2006 | 9.040 | 9.040 | 8.860 | 8.890 | 65,750 | -0.04(-0.45%) |
Oct 31, 2006 | 9.200 | 9.200 | 8.880 | 8.930 | 79,154 | -0.16(-1.76%) |
Oct 30, 2006 | 9.000 | 9.250 | 9.000 | 9.090 | 62,257 | +0.04(+0.44%) |
Oct 27, 2006 | 9.280 | 9.477 | 9.000 | 9.050 | 92,221 | -0.21(-2.27%) |
Oct 26, 2006 | 8.980 | 9.380 | 8.760 | 9.260 | 190,142 | +0.42(+4.75%) |
Oct 25, 2006 | 8.500 | 8.910 | 8.470 | 8.840 | 232,368 | +0.48(+5.74%) |
Oct 24, 2006 | 8.790 | 8.850 | 8.260 | 8.360 | 227,362 | -0.44(-5.00%) |
Oct 23, 2006 | 9.250 | 9.250 | 8.720 | 8.800 | 324,436 | -0.35(-3.83%) |
Oct 20, 2006 | 9.300 | 9.350 | 9.050 | 9.150 | 261,483 | -0.10(-1.08%) |
Oct 19, 2006 | 9.930 | 9.930 | 9.200 | 9.250 | 239,482 | -0.44(-4.54%) |
Oct 18, 2006 | 11.03 | 11.05 | 9.530 | 9.690 | 847,047 | -2.24(-18.78%) |
Oct 17, 2006 | 11.68 | 12.02 | 11.67 | 11.93 | 112,366 | +0.26(+2.23%) |
Oct 16, 2006 | 11.79 | 11.79 | 11.50 | 11.67 | 19,785 | +0.12(+1.04%) |
Oct 13, 2006 | 11.83 | 11.90 | 11.55 | 11.55 | 47,184 | -0.05(-0.43%) |
Oct 12, 2006 | 11.74 | 11.92 | 11.38 | 11.60 | 68,320 | -0.18(-1.53%) |
Oct 11, 2006 | 11.88 | 11.98 | 11.76 | 11.78 | 35,781 | -0.05(-0.42%) |
Oct 10, 2006 | 12.10 | 12.11 | 11.79 | 11.83 | 45,453 | -0.17(-1.42%) |
Oct 09, 2006 | 11.99 | 12.10 | 11.90 | 12.00 | 31,126 | +0.10(+0.84%) |
Oct 06, 2006 | 11.96 | 12.05 | 11.90 | 11.90 | 31,738 | -0.14(-1.13%) |
Oct 05, 2006 | 12.17 | 12.38 | 11.92 | 12.04 | 48,560 | -0.17(-1.42%) |
Oct 04, 2006 | 11.65 | 12.40 | 11.65 | 12.21 | 119,946 | +0.62(+5.35%) |
Oct 03, 2006 | 11.29 | 11.65 | 11.27 | 11.59 | 50,481 | +0.23(+2.02%) |