Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 8.014 | 8.063 | 7.966 | 7.987 | 2,169,702 | -0.04(-0.51%) |
Dec 28, 2006 | 8.053 | 8.106 | 8.014 | 8.027 | 2,369,959 | -0.01(-0.15%) |
Dec 27, 2006 | 8.012 | 8.048 | 7.909 | 8.039 | 4,685,805 | +0.06(+0.77%) |
Dec 26, 2006 | 7.946 | 8.007 | 7.940 | 7.978 | 2,114,484 | -0.00(-0.05%) |
Dec 22, 2006 | 7.987 | 8.052 | 7.931 | 7.982 | 5,888,087 | +0.03(+0.38%) |
Dec 21, 2006 | 8.020 | 8.053 | 7.947 | 7.953 | 4,358,546 | -0.07(-0.85%) |
Dec 20, 2006 | 8.027 | 8.075 | 7.987 | 8.020 | 5,501,928 | +0.01(+0.17%) |
Dec 19, 2006 | 7.925 | 8.025 | 7.878 | 8.007 | 5,618,623 | +0.06(+0.77%) |
Dec 18, 2006 | 7.970 | 8.014 | 7.927 | 7.946 | 4,513,525 | -0.02(-0.31%) |
Dec 15, 2006 | 8.039 | 8.050 | 7.954 | 7.970 | 7,510,762 | -0.02(-0.31%) |
Dec 14, 2006 | 7.961 | 8.022 | 7.921 | 7.995 | 7,621,566 | +0.04(+0.44%) |
Dec 13, 2006 | 7.919 | 7.988 | 7.853 | 7.959 | 6,022,451 | +0.08(+1.07%) |
Dec 12, 2006 | 8.034 | 8.035 | 7.853 | 7.875 | 9,930,050 | -0.21(-2.55%) |
Dec 11, 2006 | 8.111 | 8.276 | 8.037 | 8.082 | 11,524,012 | -0.03(-0.37%) |
Dec 08, 2006 | 8.163 | 8.232 | 7.951 | 8.111 | 19,344,732 | -0.18(-2.23%) |
Dec 07, 2006 | 8.319 | 8.443 | 8.231 | 8.296 | 10,190,679 | -0.16(-1.93%) |
Dec 06, 2006 | 8.562 | 8.565 | 8.423 | 8.459 | 6,281,239 | -0.13(-1.55%) |
Dec 05, 2006 | 8.334 | 8.622 | 8.266 | 8.592 | 13,383,388 | +0.22(+2.64%) |
Dec 04, 2006 | 8.299 | 8.421 | 8.253 | 8.371 | 5,700,713 | +0.09(+1.12%) |
Dec 01, 2006 | 8.249 | 8.412 | 8.231 | 8.279 | 4,916,617 | -0.03(-0.39%) |
Nov 30, 2006 | 8.367 | 8.370 | 8.260 | 8.311 | 5,031,470 | -0.06(-0.67%) |
Nov 29, 2006 | 8.372 | 8.488 | 8.346 | 8.367 | 6,039,016 | -0.03(-0.32%) |
Nov 28, 2006 | 8.238 | 8.414 | 8.213 | 8.394 | 7,166,201 | +0.12(+1.48%) |
Nov 27, 2006 | 8.571 | 8.572 | 8.261 | 8.272 | 7,845,752 | -0.30(-3.52%) |
Nov 24, 2006 | 8.609 | 8.632 | 8.560 | 8.573 | 1,430,884 | -0.05(-0.55%) |
Nov 22, 2006 | 8.533 | 8.649 | 8.505 | 8.621 | 4,417,077 | +0.10(+1.18%) |
Nov 21, 2006 | 8.512 | 8.557 | 8.443 | 8.520 | 4,318,421 | -0.01(-0.06%) |
Nov 20, 2006 | 8.433 | 8.542 | 8.362 | 8.526 | 4,382,842 | +0.10(+1.24%) |
Nov 17, 2006 | 8.509 | 8.519 | 8.379 | 8.421 | 6,102,701 | -0.11(-1.34%) |
Nov 16, 2006 | 8.482 | 8.566 | 8.446 | 8.535 | 4,936,495 | +0.10(+1.14%) |
Nov 15, 2006 | 8.435 | 8.571 | 8.421 | 8.439 | 5,540,581 | +0.03(+0.39%) |
Nov 14, 2006 | 8.293 | 8.437 | 8.245 | 8.406 | 5,680,099 | +0.15(+1.78%) |
Nov 13, 2006 | 8.285 | 8.318 | 8.231 | 8.260 | 4,827,164 | +0.01(+0.12%) |
Nov 10, 2006 | 8.067 | 8.251 | 8.054 | 8.250 | 6,809,860 | +0.19(+2.34%) |
Nov 09, 2006 | 8.061 | 8.078 | 7.970 | 8.061 | 5,614,941 | +0.02(+0.27%) |
Nov 08, 2006 | 8.067 | 8.094 | 7.959 | 8.039 | 4,227,863 | -0.03(-0.34%) |
Nov 07, 2006 | 8.022 | 8.082 | 8.001 | 8.067 | 3,208,906 | +0.04(+0.56%) |
Nov 06, 2006 | 7.946 | 8.107 | 7.938 | 8.022 | 3,948,460 | +0.14(+1.79%) |
Nov 03, 2006 | 8.088 | 8.117 | 7.847 | 7.881 | 5,407,690 | -0.18(-2.27%) |
Nov 02, 2006 | 8.080 | 8.080 | 8.001 | 8.064 | 4,797,346 | -0.02(-0.20%) |
Nov 01, 2006 | 8.126 | 8.148 | 8.059 | 8.080 | 5,816,303 | +0.00(+0.05%) |
Oct 31, 2006 | 8.190 | 8.216 | 8.031 | 8.076 | 5,519,966 | -0.09(-1.06%) |
Oct 30, 2006 | 8.014 | 8.174 | 8.004 | 8.163 | 3,522,913 | +0.15(+1.93%) |
Oct 27, 2006 | 8.095 | 8.111 | 7.996 | 8.008 | 8,001,466 | -0.18(-2.19%) |
Oct 26, 2006 | 8.124 | 8.208 | 8.079 | 8.188 | 4,568,007 | +0.04(+0.48%) |
Oct 25, 2006 | 8.243 | 8.295 | 8.122 | 8.148 | 5,013,064 | -0.10(-1.15%) |
Oct 24, 2006 | 8.288 | 8.399 | 8.152 | 8.243 | 12,985,450 | +0.06(+0.76%) |
Oct 23, 2006 | 7.844 | 8.268 | 7.836 | 8.181 | 14,751,692 | +0.30(+3.76%) |
Oct 20, 2006 | 7.851 | 7.902 | 7.810 | 7.885 | 5,628,930 | +0.04(+0.45%) |
Oct 19, 2006 | 7.887 | 7.904 | 7.794 | 7.849 | 3,783,542 | -0.04(-0.48%) |
Oct 18, 2006 | 7.905 | 7.978 | 7.836 | 7.887 | 4,861,399 | +0.01(+0.19%) |
Oct 17, 2006 | 7.817 | 7.917 | 7.776 | 7.872 | 4,302,224 | +0.01(+0.10%) |
Oct 16, 2006 | 7.857 | 7.900 | 7.771 | 7.864 | 5,510,395 | -0.02(-0.22%) |
Oct 13, 2006 | 7.871 | 7.973 | 7.833 | 7.882 | 13,355,779 | -0.14(-1.78%) |
Oct 12, 2006 | 7.555 | 8.113 | 7.555 | 8.025 | 35,564,856 | +0.61(+8.26%) |
Oct 11, 2006 | 7.451 | 7.480 | 7.385 | 7.412 | 7,771,759 | -0.05(-0.62%) |
Oct 10, 2006 | 7.335 | 7.464 | 7.275 | 7.458 | 5,372,350 | +0.12(+1.70%) |
Oct 09, 2006 | 7.280 | 7.378 | 7.241 | 7.333 | 3,525,121 | -0.00(-0.02%) |
Oct 06, 2006 | 7.321 | 7.379 | 7.294 | 7.335 | 3,681,941 | -0.03(-0.46%) |
Oct 05, 2006 | 7.369 | 7.430 | 7.321 | 7.369 | 3,938,521 | -0.03(-0.35%) |
Oct 04, 2006 | 7.192 | 7.394 | 7.187 | 7.394 | 5,574,448 | +0.20(+2.83%) |
Oct 03, 2006 | 7.112 | 7.234 | 7.101 | 7.191 | 3,737,527 | +0.08(+1.11%) |