Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 9.163 | 9.239 | 9.113 | 9.134 | 11,738,704 | -0.04(-0.47%) |
Dec 28, 2006 | 9.255 | 9.255 | 9.048 | 9.178 | 24,138,364 | -0.04(-0.41%) |
Dec 27, 2006 | 8.801 | 9.227 | 8.764 | 9.216 | 21,550,610 | +0.39(+4.45%) |
Dec 26, 2006 | 8.950 | 8.973 | 8.753 | 8.824 | 11,027,072 | -0.11(-1.26%) |
Dec 22, 2006 | 8.876 | 8.996 | 8.827 | 8.936 | 14,226,184 | +0.06(+0.67%) |
Dec 21, 2006 | 8.886 | 8.936 | 8.708 | 8.877 | 33,515,742 | -0.17(-1.85%) |
Dec 20, 2006 | 9.033 | 9.223 | 8.927 | 9.044 | 30,417,984 | +0.01(+0.11%) |
Dec 19, 2006 | 8.574 | 9.044 | 8.393 | 9.033 | 34,453,804 | +0.42(+4.84%) |
Dec 18, 2006 | 8.903 | 8.903 | 8.584 | 8.616 | 28,097,630 | -0.31(-3.42%) |
Dec 15, 2006 | 8.933 | 8.934 | 8.843 | 8.921 | 15,726,004 | +0.05(+0.62%) |
Dec 14, 2006 | 8.882 | 8.948 | 8.792 | 8.866 | 25,997,236 | -0.02(-0.18%) |
Dec 13, 2006 | 8.994 | 9.056 | 8.814 | 8.882 | 20,391,510 | +0.00(+0.02%) |
Dec 12, 2006 | 9.155 | 9.191 | 8.743 | 8.880 | 50,271,456 | -0.31(-3.38%) |
Dec 11, 2006 | 9.284 | 9.482 | 9.176 | 9.191 | 32,441,824 | -0.09(-1.00%) |
Dec 08, 2006 | 9.245 | 9.349 | 9.175 | 9.284 | 17,225,824 | +0.04(+0.42%) |
Dec 07, 2006 | 9.210 | 9.361 | 9.146 | 9.245 | 23,465,548 | +0.05(+0.55%) |
Dec 06, 2006 | 9.385 | 9.460 | 9.135 | 9.194 | 32,425,650 | -0.01(-0.12%) |
Dec 05, 2006 | 9.274 | 9.483 | 9.182 | 9.205 | 22,927,510 | -0.08(-0.83%) |
Dec 04, 2006 | 9.367 | 9.413 | 9.205 | 9.282 | 21,864,374 | -0.10(-1.08%) |
Dec 01, 2006 | 9.284 | 9.502 | 9.190 | 9.383 | 37,964,524 | -0.05(-0.57%) |
Nov 30, 2006 | 9.207 | 9.462 | 8.952 | 9.437 | 44,161,120 | +0.24(+2.57%) |
Nov 29, 2006 | 9.495 | 9.523 | 8.982 | 9.200 | 52,829,020 | -0.14(-1.54%) |
Nov 28, 2006 | 9.043 | 9.367 | 8.857 | 9.344 | 66,326,320 | +0.16(+1.78%) |
Nov 27, 2006 | 9.831 | 10.07 | 9.181 | 9.181 | 79,405,264 | -0.60(-6.15%) |
Nov 24, 2006 | 9.451 | 9.817 | 9.321 | 9.783 | 23,455,844 | +0.21(+2.15%) |
Nov 22, 2006 | 9.437 | 9.639 | 9.351 | 9.577 | 45,984,408 | +0.25(+2.64%) |
Nov 21, 2006 | 8.995 | 9.351 | 8.950 | 9.330 | 64,148,296 | +0.41(+4.58%) |
Nov 20, 2006 | 8.716 | 8.923 | 8.692 | 8.921 | 24,695,810 | +0.13(+1.48%) |
Nov 17, 2006 | 8.658 | 8.846 | 8.538 | 8.791 | 30,746,844 | +0.03(+0.29%) |
Nov 16, 2006 | 8.927 | 9.015 | 8.709 | 8.766 | 38,435,712 | -0.07(-0.82%) |
Nov 15, 2006 | 8.830 | 9.242 | 8.811 | 8.839 | 61,034,364 | +0.01(+0.11%) |
Nov 14, 2006 | 8.978 | 9.018 | 8.754 | 8.829 | 41,537,784 | -0.13(-1.40%) |
Nov 13, 2006 | 8.691 | 9.088 | 8.652 | 8.954 | 123,099,512 | +0.68(+8.24%) |
Nov 10, 2006 | 8.221 | 8.393 | 8.139 | 8.273 | 29,955,422 | +0.09(+1.13%) |
Nov 09, 2006 | 8.468 | 8.565 | 8.180 | 8.180 | 67,910,240 | -0.02(-0.27%) |
Nov 08, 2006 | 8.532 | 8.532 | 8.166 | 8.202 | 69,192,264 | -0.38(-4.39%) |
Nov 07, 2006 | 8.879 | 8.919 | 8.570 | 8.579 | 77,227,240 | -0.35(-3.95%) |
Nov 06, 2006 | 8.347 | 9.009 | 8.346 | 8.931 | 105,410,048 | +0.63(+7.59%) |
Nov 03, 2006 | 8.130 | 8.324 | 8.047 | 8.302 | 45,798,952 | +0.18(+2.18%) |
Nov 02, 2006 | 7.774 | 8.169 | 7.651 | 8.124 | 67,428,272 | +0.23(+2.97%) |
Nov 01, 2006 | 7.039 | 8.115 | 7.582 | 7.890 | 152,340,064 | +1.02(+14.80%) |
Oct 31, 2006 | 6.743 | 7.072 | 6.672 | 6.872 | 38,744,088 | +0.14(+2.15%) |
Oct 30, 2006 | 6.735 | 6.826 | 6.654 | 6.728 | 18,837,780 | -0.01(-0.14%) |
Oct 27, 2006 | 6.585 | 6.770 | 6.399 | 6.737 | 28,832,984 | +0.04(+0.61%) |
Oct 26, 2006 | 6.571 | 6.863 | 6.482 | 6.696 | 22,806,748 | +0.13(+2.05%) |
Oct 25, 2006 | 6.608 | 6.608 | 6.538 | 6.562 | 12,236,847 | -0.04(-0.63%) |
Oct 24, 2006 | 6.506 | 6.631 | 6.485 | 6.603 | 9,177,905 | +0.09(+1.35%) |
Oct 23, 2006 | 6.617 | 6.642 | 6.474 | 6.515 | 7,967,051 | -0.09(-1.36%) |
Oct 20, 2006 | 6.752 | 6.756 | 6.585 | 6.605 | 5,675,809 | -0.10(-1.53%) |
Oct 19, 2006 | 6.534 | 6.761 | 6.469 | 6.708 | 14,509,759 | +0.17(+2.67%) |
Oct 18, 2006 | 6.456 | 6.602 | 6.449 | 6.534 | 9,231,817 | +0.09(+1.37%) |
Oct 17, 2006 | 6.594 | 6.603 | 6.424 | 6.446 | 10,636,752 | -0.17(-2.52%) |
Oct 16, 2006 | 6.492 | 6.651 | 6.478 | 6.613 | 9,490,592 | +0.11(+1.73%) |
Oct 13, 2006 | 6.585 | 6.650 | 6.475 | 6.500 | 12,206,657 | -0.03(-0.45%) |
Oct 12, 2006 | 6.409 | 6.568 | 6.373 | 6.530 | 16,299,623 | +0.08(+1.31%) |
Oct 11, 2006 | 6.580 | 6.585 | 6.333 | 6.446 | 38,258,880 | -0.22(-3.35%) |
Oct 10, 2006 | 6.599 | 6.794 | 6.538 | 6.669 | 28,857,784 | -0.08(-1.22%) |
Oct 09, 2006 | 6.701 | 6.792 | 6.580 | 6.752 | 39,990,520 | -0.22(-3.13%) |
Oct 06, 2006 | 6.715 | 7.035 | 6.679 | 6.970 | 38,180,172 | +0.24(+3.53%) |
Oct 05, 2006 | 6.472 | 6.761 | 6.400 | 6.732 | 27,770,926 | +0.28(+4.27%) |
Oct 04, 2006 | 6.492 | 6.530 | 6.376 | 6.457 | 14,749,126 | -0.01(-0.09%) |
Oct 03, 2006 | 6.344 | 6.576 | 6.344 | 6.462 | 18,042,044 | -0.03(-0.40%) |