Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 9.582 | 9.764 | 9.566 | 9.611 | 335,311 | +0.04(+0.47%) |
Dec 28, 2006 | 9.505 | 9.617 | 9.451 | 9.566 | 393,231 | +0.07(+0.74%) |
Dec 27, 2006 | 9.448 | 9.496 | 9.403 | 9.496 | 600,492 | +0.04(+0.41%) |
Dec 26, 2006 | 9.240 | 9.499 | 9.240 | 9.458 | 169,064 | +0.22(+2.35%) |
Dec 22, 2006 | 9.263 | 9.276 | 9.154 | 9.240 | 371,002 | -0.04(-0.41%) |
Dec 21, 2006 | 9.375 | 9.445 | 9.263 | 9.279 | 132,747 | -0.06(-0.68%) |
Dec 20, 2006 | 9.355 | 9.375 | 9.263 | 9.343 | 222,914 | +0.02(+0.24%) |
Dec 19, 2006 | 9.164 | 9.349 | 9.081 | 9.320 | 242,325 | +0.15(+1.60%) |
Dec 18, 2006 | 8.918 | 9.180 | 8.915 | 9.173 | 387,596 | +0.23(+2.53%) |
Dec 15, 2006 | 9.218 | 9.237 | 8.934 | 8.947 | 428,296 | -0.28(-3.01%) |
Dec 14, 2006 | 9.161 | 9.307 | 9.122 | 9.224 | 171,882 | +0.06(+0.70%) |
Dec 13, 2006 | 9.317 | 9.343 | 9.148 | 9.161 | 218,844 | -0.08(-0.90%) |
Dec 12, 2006 | 9.228 | 9.253 | 9.173 | 9.244 | 161,863 | +0.03(+0.31%) |
Dec 11, 2006 | 9.170 | 9.256 | 9.157 | 9.215 | 133,373 | +0.06(+0.63%) |
Dec 08, 2006 | 9.161 | 9.272 | 9.103 | 9.157 | 199,433 | -0.04(-0.38%) |
Dec 07, 2006 | 9.161 | 9.263 | 9.103 | 9.192 | 248,900 | +0.01(+0.07%) |
Dec 06, 2006 | 9.231 | 9.301 | 9.167 | 9.186 | 270,503 | -0.10(-1.03%) |
Dec 05, 2006 | 9.295 | 9.451 | 9.276 | 9.282 | 377,577 | -0.04(-0.48%) |
Dec 04, 2006 | 9.055 | 9.375 | 9.055 | 9.327 | 319,031 | +0.31(+3.44%) |
Dec 01, 2006 | 8.994 | 9.039 | 8.962 | 9.017 | 648,707 | -0.00(-0.04%) |
Nov 30, 2006 | 9.001 | 9.081 | 8.978 | 9.020 | 722,281 | +0.02(+0.21%) |
Nov 29, 2006 | 9.087 | 9.103 | 8.975 | 9.001 | 267,998 | -0.02(-0.25%) |
Nov 28, 2006 | 9.023 | 9.062 | 8.950 | 9.023 | 203,190 | -0.08(-0.84%) |
Nov 27, 2006 | 9.161 | 9.170 | 9.007 | 9.100 | 285,844 | -0.07(-0.80%) |
Nov 24, 2006 | 8.959 | 9.176 | 8.947 | 9.173 | 92,359 | +0.18(+1.95%) |
Nov 22, 2006 | 9.058 | 9.058 | 8.959 | 8.998 | 284,592 | -0.02(-0.21%) |
Nov 21, 2006 | 9.103 | 9.103 | 9.001 | 9.017 | 477,763 | -0.07(-0.81%) |
Nov 20, 2006 | 9.164 | 9.189 | 9.039 | 9.090 | 432,053 | -0.08(-0.87%) |
Nov 17, 2006 | 9.167 | 9.170 | 9.036 | 9.170 | 334,685 | +0.08(+0.88%) |
Nov 16, 2006 | 9.141 | 9.208 | 9.007 | 9.090 | 282,087 | -0.05(-0.56%) |
Nov 15, 2006 | 9.135 | 9.168 | 9.068 | 9.141 | 189,728 | +0.01(+0.07%) |
Nov 14, 2006 | 9.093 | 9.135 | 9.014 | 9.135 | 176,891 | +0.06(+0.70%) |
Nov 13, 2006 | 8.943 | 9.116 | 8.927 | 9.071 | 283,652 | +0.13(+1.43%) |
Nov 10, 2006 | 8.758 | 8.943 | 8.758 | 8.943 | 151,531 | +0.17(+1.93%) |
Nov 09, 2006 | 8.915 | 8.937 | 8.739 | 8.774 | 278,956 | -0.16(-1.82%) |
Nov 08, 2006 | 8.876 | 8.947 | 8.720 | 8.937 | 510,324 | +0.03(+0.29%) |
Nov 07, 2006 | 8.739 | 8.985 | 8.739 | 8.911 | 606,754 | +0.22(+2.54%) |
Nov 06, 2006 | 8.800 | 8.806 | 8.685 | 8.691 | 315,900 | -0.30(-3.30%) |
Nov 03, 2006 | 9.087 | 9.087 | 8.905 | 8.988 | 384,465 | -0.05(-0.57%) |
Nov 02, 2006 | 8.950 | 9.039 | 8.905 | 9.039 | 340,007 | +0.10(+1.14%) |
Nov 01, 2006 | 8.895 | 9.058 | 8.863 | 8.937 | 653,716 | +0.06(+0.65%) |
Oct 31, 2006 | 8.991 | 8.991 | 8.835 | 8.879 | 187,536 | -0.03(-0.36%) |
Oct 30, 2006 | 8.879 | 8.953 | 8.879 | 8.911 | 121,789 | +0.06(+0.69%) |
Oct 27, 2006 | 8.905 | 8.943 | 8.828 | 8.851 | 110,518 | -0.05(-0.61%) |
Oct 26, 2006 | 8.943 | 8.943 | 8.844 | 8.905 | 201,625 | -0.01(-0.07%) |
Oct 25, 2006 | 8.748 | 8.918 | 8.748 | 8.911 | 168,751 | +0.16(+1.86%) |
Oct 24, 2006 | 8.704 | 8.768 | 8.697 | 8.748 | 253,283 | +0.04(+0.51%) |
Oct 23, 2006 | 8.697 | 8.748 | 8.656 | 8.704 | 152,784 | -0.02(-0.26%) |
Oct 20, 2006 | 8.624 | 8.726 | 8.592 | 8.726 | 148,088 | +0.14(+1.60%) |
Oct 19, 2006 | 8.649 | 8.679 | 8.582 | 8.589 | 157,793 | -0.09(-1.07%) |
Oct 18, 2006 | 8.640 | 8.720 | 8.630 | 8.681 | 132,433 | +0.07(+0.82%) |
Oct 17, 2006 | 8.624 | 8.627 | 8.455 | 8.611 | 257,980 | -0.07(-0.77%) |
Oct 16, 2006 | 8.656 | 8.752 | 8.637 | 8.678 | 160,611 | +0.05(+0.56%) |
Oct 13, 2006 | 8.550 | 8.678 | 8.542 | 8.630 | 136,190 | +0.06(+0.71%) |
Oct 12, 2006 | 8.519 | 8.576 | 8.503 | 8.570 | 179,709 | +0.09(+1.05%) |
Oct 11, 2006 | 8.464 | 8.512 | 8.400 | 8.480 | 240,760 | +0.01(+0.11%) |
Oct 10, 2006 | 8.464 | 8.506 | 8.359 | 8.471 | 277,391 | +0.01(+0.11%) |
Oct 09, 2006 | 8.279 | 8.464 | 8.241 | 8.461 | 156,228 | +0.16(+1.88%) |
Oct 06, 2006 | 8.317 | 8.359 | 8.218 | 8.305 | 161,237 | -0.01(-0.15%) |
Oct 05, 2006 | 8.285 | 8.327 | 8.257 | 8.317 | 112,396 | +0.04(+0.46%) |
Oct 04, 2006 | 8.081 | 8.285 | 8.081 | 8.279 | 323,727 | +0.17(+2.09%) |
Oct 03, 2006 | 7.921 | 8.164 | 7.793 | 8.110 | 432,053 | +0.09(+1.07%) |