Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 7.920 | 8.070 | 7.890 | 7.910 | 80,863 | -0.02(-0.25%) |
Dec 28, 2006 | 7.970 | 8.040 | 7.900 | 7.930 | 95,944 | -0.02(-0.25%) |
Dec 27, 2006 | 8.050 | 8.130 | 7.920 | 7.950 | 58,080 | -0.12(-1.49%) |
Dec 26, 2006 | 8.000 | 8.210 | 8.000 | 8.070 | 49,707 | +0.06(+0.75%) |
Dec 22, 2006 | 8.060 | 8.090 | 7.980 | 8.010 | 48,983 | -0.03(-0.37%) |
Dec 21, 2006 | 7.960 | 8.150 | 7.950 | 8.040 | 95,579 | +0.05(+0.63%) |
Dec 20, 2006 | 8.210 | 8.320 | 7.921 | 7.990 | 108,619 | -0.18(-2.20%) |
Dec 19, 2006 | 8.230 | 8.240 | 8.060 | 8.170 | 106,369 | +0.09(+1.11%) |
Dec 18, 2006 | 8.260 | 8.360 | 8.070 | 8.080 | 116,919 | -0.04(-0.49%) |
Dec 15, 2006 | 8.220 | 8.260 | 8.060 | 8.120 | 152,658 | -0.10(-1.22%) |
Dec 14, 2006 | 8.580 | 8.580 | 8.100 | 8.220 | 160,899 | -0.16(-1.91%) |
Dec 13, 2006 | 8.440 | 8.580 | 8.360 | 8.380 | 96,084 | +0.02(+0.24%) |
Dec 12, 2006 | 8.480 | 8.620 | 8.320 | 8.360 | 85,958 | -0.10(-1.18%) |
Dec 11, 2006 | 8.650 | 8.660 | 8.347 | 8.460 | 111,554 | -0.13(-1.57%) |
Dec 08, 2006 | 8.750 | 9.000 | 8.550 | 8.595 | 196,736 | +0.26(+3.06%) |
Dec 07, 2006 | 8.540 | 8.630 | 8.310 | 8.340 | 83,377 | -0.20(-2.34%) |
Dec 06, 2006 | 8.820 | 8.840 | 8.520 | 8.540 | 66,665 | +0.02(+0.23%) |
Dec 05, 2006 | 8.710 | 8.840 | 8.490 | 8.520 | 89,921 | -0.16(-1.84%) |
Dec 04, 2006 | 8.580 | 8.820 | 8.580 | 8.680 | 41,660 | +0.05(+0.58%) |
Dec 01, 2006 | 8.580 | 8.760 | 8.560 | 8.630 | 78,217 | +0.08(+0.91%) |
Nov 30, 2006 | 8.650 | 8.717 | 8.550 | 8.552 | 81,800 | -0.05(-0.56%) |
Nov 29, 2006 | 8.320 | 8.650 | 8.320 | 8.600 | 116,086 | +0.23(+2.75%) |
Nov 28, 2006 | 8.440 | 8.470 | 8.310 | 8.370 | 162,452 | -0.08(-0.95%) |
Nov 27, 2006 | 8.650 | 8.650 | 8.430 | 8.450 | 126,791 | -0.10(-1.17%) |
Nov 24, 2006 | 8.495 | 8.590 | 8.490 | 8.550 | 92,956 | +0.09(+1.06%) |
Nov 22, 2006 | 8.480 | 8.580 | 8.420 | 8.460 | 55,224 | -0.04(-0.47%) |
Nov 21, 2006 | 8.640 | 8.870 | 8.490 | 8.500 | 105,616 | -0.23(-2.63%) |
Nov 20, 2006 | 8.910 | 8.950 | 8.710 | 8.730 | 86,223 | -0.27(-3.00%) |
Nov 17, 2006 | 8.880 | 9.100 | 8.850 | 9.000 | 122,684 | +0.05(+0.56%) |
Nov 16, 2006 | 9.100 | 9.200 | 8.900 | 8.950 | 75,248 | -0.08(-0.89%) |
Nov 15, 2006 | 8.560 | 9.300 | 8.560 | 9.030 | 207,993 | +0.37(+4.27%) |
Nov 14, 2006 | 8.500 | 8.730 | 8.310 | 8.660 | 98,589 | +0.09(+1.05%) |
Nov 13, 2006 | 8.430 | 8.600 | 8.430 | 8.570 | 46,504 | +0.08(+0.94%) |
Nov 10, 2006 | 8.620 | 8.650 | 8.380 | 8.490 | 99,496 | -0.28(-3.19%) |
Nov 09, 2006 | 8.740 | 8.930 | 8.700 | 8.770 | 86,219 | -0.08(-0.90%) |
Nov 08, 2006 | 8.990 | 9.060 | 8.750 | 8.850 | 76,376 | -0.13(-1.45%) |
Nov 07, 2006 | 9.110 | 9.190 | 8.960 | 8.980 | 53,776 | -0.05(-0.55%) |
Nov 06, 2006 | 8.970 | 9.210 | 8.910 | 9.030 | 75,356 | +0.03(+0.33%) |
Nov 03, 2006 | 9.060 | 9.140 | 8.460 | 9.000 | 160,664 | -0.11(-1.21%) |
Nov 02, 2006 | 9.580 | 9.600 | 9.040 | 9.110 | 197,679 | -0.50(-5.20%) |
Nov 01, 2006 | 10.30 | 10.30 | 9.590 | 9.610 | 95,056 | -0.76(-7.33%) |
Oct 31, 2006 | 10.00 | 10.37 | 9.780 | 10.37 | 179,121 | +0.38(+3.80%) |
Oct 30, 2006 | 9.440 | 10.17 | 9.350 | 9.990 | 313,247 | +0.56(+5.94%) |
Oct 27, 2006 | 9.500 | 9.600 | 9.320 | 9.430 | 68,545 | -0.03(-0.32%) |
Oct 26, 2006 | 9.240 | 9.670 | 9.220 | 9.460 | 109,354 | +0.03(+0.32%) |
Oct 25, 2006 | 9.400 | 9.540 | 9.320 | 9.430 | 62,255 | +0.01(+0.11%) |
Oct 24, 2006 | 9.100 | 9.500 | 9.100 | 9.420 | 71,623 | +0.28(+3.06%) |
Oct 23, 2006 | 9.200 | 9.230 | 9.100 | 9.140 | 31,593 | -0.01(-0.11%) |
Oct 20, 2006 | 9.350 | 9.360 | 9.110 | 9.150 | 41,003 | -0.25(-2.66%) |
Oct 19, 2006 | 9.405 | 9.410 | 9.260 | 9.400 | 40,267 | +0.09(+0.97%) |
Oct 18, 2006 | 9.500 | 9.500 | 9.110 | 9.310 | 38,198 | -0.16(-1.69%) |
Oct 17, 2006 | 9.520 | 9.550 | 9.310 | 9.470 | 57,796 | -0.07(-0.73%) |
Oct 16, 2006 | 9.720 | 9.740 | 9.400 | 9.540 | 87,718 | -0.04(-0.42%) |
Oct 13, 2006 | 9.340 | 9.600 | 9.340 | 9.580 | 92,982 | +0.16(+1.70%) |
Oct 12, 2006 | 8.950 | 9.470 | 8.950 | 9.420 | 60,101 | +0.37(+4.09%) |
Oct 11, 2006 | 9.110 | 9.200 | 9.010 | 9.050 | 46,164 | -0.02(-0.22%) |
Oct 10, 2006 | 9.100 | 9.150 | 9.000 | 9.070 | 51,379 | -0.05(-0.55%) |
Oct 09, 2006 | 9.110 | 9.190 | 9.090 | 9.120 | 31,957 | -0.08(-0.87%) |
Oct 06, 2006 | 9.270 | 9.330 | 9.100 | 9.200 | 29,424 | -0.17(-1.81%) |
Oct 05, 2006 | 9.100 | 9.500 | 8.910 | 9.370 | 56,431 | +0.37(+4.11%) |
Oct 04, 2006 | 9.040 | 9.200 | 9.000 | 9.000 | 49,188 | +0.02(+0.22%) |
Oct 03, 2006 | 9.230 | 9.230 | 8.730 | 8.980 | 119,364 | -0.19(-2.07%) |