Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 9.405 | 9.421 | 9.210 | 9.311 | 2,574,188 | -0.09(-0.92%) |
Dec 28, 2006 | 9.303 | 9.452 | 9.249 | 9.398 | 3,112,986 | +0.27(+3.01%) |
Dec 27, 2006 | 8.998 | 9.162 | 8.990 | 9.123 | 2,151,238 | +0.18(+2.02%) |
Dec 26, 2006 | 9.162 | 9.194 | 8.896 | 8.943 | 1,849,751 | +0.03(+0.35%) |
Dec 22, 2006 | 9.053 | 9.053 | 8.810 | 8.912 | 2,571,636 | -0.10(-1.13%) |
Dec 21, 2006 | 9.178 | 9.249 | 8.959 | 9.013 | 2,658,522 | -0.19(-2.04%) |
Dec 20, 2006 | 9.468 | 9.468 | 9.194 | 9.202 | 2,391,228 | -0.20(-2.09%) |
Dec 19, 2006 | 9.068 | 9.460 | 9.068 | 9.398 | 2,751,788 | +0.35(+3.90%) |
Dec 18, 2006 | 9.209 | 9.272 | 8.974 | 9.045 | 3,539,125 | -0.22(-2.37%) |
Dec 15, 2006 | 9.507 | 9.507 | 9.162 | 9.264 | 6,708,505 | -0.23(-2.39%) |
Dec 14, 2006 | 9.499 | 9.593 | 9.445 | 9.492 | 2,337,897 | +0.01(+0.08%) |
Dec 13, 2006 | 9.570 | 9.586 | 9.374 | 9.484 | 3,073,944 | -0.09(-0.90%) |
Dec 12, 2006 | 9.735 | 9.735 | 9.452 | 9.570 | 2,866,999 | -0.16(-1.69%) |
Dec 11, 2006 | 9.703 | 9.782 | 9.640 | 9.735 | 2,755,871 | +0.09(+0.98%) |
Dec 08, 2006 | 9.954 | 9.985 | 9.515 | 9.641 | 4,004,434 | -0.21(-2.15%) |
Dec 07, 2006 | 9.719 | 9.891 | 9.554 | 9.852 | 3,490,770 | +0.14(+1.45%) |
Dec 06, 2006 | 9.758 | 9.915 | 9.711 | 9.711 | 3,538,615 | -0.24(-2.36%) |
Dec 05, 2006 | 9.954 | 10.10 | 9.774 | 9.946 | 4,194,410 | +0.00(+0.00%) |
Dec 04, 2006 | 9.735 | 9.985 | 9.672 | 9.946 | 3,254,479 | +0.22(+2.26%) |
Dec 01, 2006 | 9.829 | 9.891 | 9.641 | 9.727 | 3,508,760 | -0.09(-0.96%) |
Nov 30, 2006 | 9.586 | 9.821 | 9.507 | 9.821 | 5,389,897 | +0.36(+3.81%) |
Nov 29, 2006 | 9.343 | 9.523 | 9.311 | 9.460 | 3,225,772 | +0.04(+0.42%) |
Nov 28, 2006 | 9.327 | 9.437 | 9.241 | 9.421 | 2,985,144 | +0.02(+0.17%) |
Nov 27, 2006 | 9.468 | 9.468 | 9.327 | 9.405 | 3,373,518 | +0.12(+1.27%) |
Nov 24, 2006 | 9.327 | 9.429 | 9.272 | 9.288 | 1,888,920 | +0.22(+2.42%) |
Nov 22, 2006 | 9.178 | 9.288 | 9.037 | 9.068 | 3,980,320 | -0.05(-0.60%) |
Nov 21, 2006 | 8.966 | 9.170 | 8.943 | 9.123 | 3,975,982 | +0.26(+2.92%) |
Nov 20, 2006 | 9.100 | 9.108 | 8.857 | 8.865 | 3,345,449 | -0.13(-1.39%) |
Nov 17, 2006 | 8.982 | 9.092 | 8.833 | 8.990 | 4,115,434 | -0.01(-0.09%) |
Nov 16, 2006 | 9.515 | 9.515 | 8.990 | 8.998 | 4,378,773 | -0.48(-5.05%) |
Nov 15, 2006 | 9.280 | 9.546 | 9.194 | 9.476 | 3,600,239 | +0.06(+0.67%) |
Nov 14, 2006 | 9.703 | 9.750 | 9.405 | 9.413 | 3,472,780 | -0.21(-2.20%) |
Nov 13, 2006 | 9.398 | 9.641 | 9.280 | 9.625 | 3,626,139 | +0.11(+1.15%) |
Nov 10, 2006 | 9.766 | 9.766 | 9.460 | 9.515 | 3,740,329 | -0.25(-2.57%) |
Nov 09, 2006 | 9.405 | 9.782 | 9.358 | 9.766 | 6,651,984 | +0.51(+5.50%) |
Nov 08, 2006 | 9.100 | 9.358 | 9.068 | 9.256 | 4,557,777 | +0.09(+0.94%) |
Nov 07, 2006 | 9.484 | 9.507 | 9.123 | 9.170 | 6,686,560 | -0.24(-2.58%) |
Nov 06, 2006 | 9.452 | 10.40 | 9.327 | 9.413 | 7,982,457 | -0.98(-9.43%) |
Nov 03, 2006 | 10.39 | 10.53 | 10.22 | 10.39 | 3,465,253 | +0.08(+0.76%) |
Nov 02, 2006 | 10.28 | 10.48 | 10.28 | 10.31 | 3,887,054 | +0.09(+0.92%) |
Nov 01, 2006 | 10.47 | 10.69 | 10.11 | 10.22 | 6,040,972 | -0.13(-1.21%) |
Oct 31, 2006 | 9.962 | 10.37 | 9.954 | 10.35 | 3,882,844 | +0.31(+3.12%) |
Oct 30, 2006 | 9.993 | 10.26 | 9.993 | 10.03 | 3,297,986 | +0.06(+0.63%) |
Oct 27, 2006 | 9.876 | 10.08 | 9.805 | 9.970 | 2,884,351 | +0.16(+1.60%) |
Oct 26, 2006 | 9.946 | 10.00 | 9.742 | 9.813 | 3,323,121 | -0.01(-0.08%) |
Oct 25, 2006 | 9.593 | 9.899 | 9.468 | 9.821 | 4,254,248 | +0.18(+1.87%) |
Oct 24, 2006 | 9.593 | 9.727 | 9.413 | 9.641 | 3,404,139 | +0.00(+0.00%) |
Oct 23, 2006 | 9.374 | 9.656 | 9.280 | 9.641 | 3,040,517 | +0.05(+0.57%) |
Oct 20, 2006 | 9.923 | 9.946 | 9.562 | 9.586 | 2,527,108 | -0.27(-2.78%) |
Oct 19, 2006 | 9.633 | 9.907 | 9.554 | 9.860 | 3,508,760 | +0.45(+4.75%) |
Oct 18, 2006 | 9.782 | 9.821 | 9.413 | 9.413 | 2,652,526 | -0.34(-3.46%) |
Oct 17, 2006 | 9.774 | 9.782 | 9.468 | 9.750 | 2,398,756 | -0.02(-0.24%) |
Oct 16, 2006 | 9.782 | 9.946 | 9.586 | 9.774 | 2,810,988 | +0.07(+0.73%) |
Oct 13, 2006 | 9.319 | 9.711 | 9.296 | 9.703 | 4,890,013 | +0.68(+7.56%) |
Oct 12, 2006 | 8.810 | 9.131 | 8.739 | 9.021 | 3,210,717 | +0.20(+2.22%) |
Oct 11, 2006 | 9.249 | 9.249 | 8.778 | 8.825 | 2,801,930 | -0.34(-3.68%) |
Oct 10, 2006 | 8.943 | 9.233 | 8.919 | 9.162 | 2,183,517 | +0.22(+2.45%) |
Oct 09, 2006 | 9.256 | 9.374 | 8.927 | 8.943 | 2,277,166 | -0.21(-2.31%) |
Oct 06, 2006 | 9.351 | 9.507 | 9.115 | 9.155 | 3,955,185 | -0.24(-2.50%) |
Oct 05, 2006 | 9.288 | 9.492 | 9.084 | 9.390 | 3,497,915 | +0.30(+3.28%) |
Oct 04, 2006 | 9.084 | 9.115 | 8.520 | 9.092 | 5,421,921 | +0.02(+0.17%) |
Oct 03, 2006 | 9.507 | 9.586 | 9.006 | 9.076 | 3,485,156 | -0.73(-7.43%) |