Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 8.270 | 8.410 | 8.250 | 8.300 | 121,193 | +0.00(+0.00%) |
Dec 28, 2006 | 8.310 | 8.380 | 8.270 | 8.300 | 127,640 | -0.01(-0.12%) |
Dec 27, 2006 | 8.350 | 8.480 | 8.260 | 8.310 | 109,961 | -0.04(-0.48%) |
Dec 26, 2006 | 8.240 | 8.400 | 8.240 | 8.350 | 76,395 | +0.08(+0.97%) |
Dec 22, 2006 | 8.230 | 8.310 | 8.210 | 8.270 | 30,269 | +0.02(+0.24%) |
Dec 21, 2006 | 8.430 | 8.450 | 8.220 | 8.250 | 34,596 | -0.15(-1.79%) |
Dec 20, 2006 | 8.260 | 8.530 | 8.240 | 8.400 | 133,047 | +0.18(+2.19%) |
Dec 19, 2006 | 8.280 | 8.380 | 8.053 | 8.220 | 346,860 | -0.08(-0.96%) |
Dec 18, 2006 | 8.710 | 8.800 | 8.290 | 8.300 | 76,334 | -0.37(-4.27%) |
Dec 15, 2006 | 8.720 | 8.800 | 8.630 | 8.670 | 122,080 | +0.02(+0.23%) |
Dec 14, 2006 | 9.050 | 9.050 | 8.630 | 8.650 | 196,615 | -0.42(-4.63%) |
Dec 13, 2006 | 8.950 | 9.080 | 8.820 | 9.070 | 183,781 | +0.27(+3.07%) |
Dec 12, 2006 | 8.900 | 8.920 | 8.610 | 8.800 | 113,898 | -0.05(-0.56%) |
Dec 11, 2006 | 8.550 | 8.860 | 8.490 | 8.850 | 113,835 | +0.35(+4.12%) |
Dec 08, 2006 | 8.250 | 8.530 | 8.190 | 8.500 | 117,318 | +0.20(+2.41%) |
Dec 07, 2006 | 8.220 | 8.340 | 8.170 | 8.300 | 340,458 | +0.16(+1.97%) |
Dec 06, 2006 | 8.000 | 8.200 | 7.970 | 8.140 | 389,417 | +0.13(+1.62%) |
Dec 05, 2006 | 8.040 | 8.050 | 8.000 | 8.010 | 122,370 | +0.02(+0.25%) |
Dec 04, 2006 | 7.920 | 8.150 | 7.920 | 7.990 | 56,195 | +0.07(+0.88%) |
Dec 01, 2006 | 7.790 | 7.970 | 7.620 | 7.920 | 108,835 | +0.11(+1.41%) |
Nov 30, 2006 | 7.900 | 7.960 | 7.780 | 7.810 | 157,500 | -0.05(-0.64%) |
Nov 29, 2006 | 7.840 | 7.940 | 7.770 | 7.860 | 97,338 | +0.10(+1.29%) |
Nov 28, 2006 | 7.850 | 7.875 | 7.590 | 7.760 | 110,900 | -0.14(-1.77%) |
Nov 27, 2006 | 8.060 | 8.210 | 7.510 | 7.900 | 144,897 | -0.17(-2.11%) |
Nov 24, 2006 | 8.080 | 8.130 | 8.040 | 8.070 | 11,102 | -0.04(-0.49%) |
Nov 22, 2006 | 8.330 | 8.330 | 8.110 | 8.110 | 49,566 | -0.15(-1.82%) |
Nov 21, 2006 | 8.300 | 8.350 | 8.210 | 8.260 | 45,349 | -0.02(-0.24%) |
Nov 20, 2006 | 8.090 | 8.350 | 8.090 | 8.280 | 48,188 | +0.17(+2.10%) |
Nov 17, 2006 | 8.360 | 8.390 | 8.080 | 8.110 | 32,589 | -0.24(-2.87%) |
Nov 16, 2006 | 8.360 | 8.500 | 8.300 | 8.350 | 73,829 | +0.00(+0.00%) |
Nov 15, 2006 | 8.440 | 8.500 | 8.200 | 8.350 | 130,667 | -0.10(-1.18%) |
Nov 14, 2006 | 8.440 | 8.500 | 8.360 | 8.450 | 80,212 | +0.00(+0.00%) |
Nov 13, 2006 | 8.100 | 8.490 | 8.050 | 8.450 | 108,723 | +0.36(+4.45%) |
Nov 10, 2006 | 8.040 | 8.240 | 7.950 | 8.090 | 103,904 | +0.03(+0.37%) |
Nov 09, 2006 | 8.240 | 8.250 | 7.980 | 8.060 | 74,509 | -0.17(-2.07%) |
Nov 08, 2006 | 7.880 | 8.230 | 7.840 | 8.230 | 53,611 | +0.33(+4.18%) |
Nov 07, 2006 | 8.100 | 8.250 | 7.870 | 7.900 | 66,897 | -0.25(-3.07%) |
Nov 06, 2006 | 8.180 | 8.250 | 8.080 | 8.150 | 65,690 | +0.00(+0.00%) |
Nov 03, 2006 | 7.910 | 8.190 | 7.870 | 8.150 | 117,540 | +0.24(+3.03%) |
Nov 02, 2006 | 7.480 | 7.990 | 7.450 | 7.910 | 77,562 | +0.42(+5.61%) |
Nov 01, 2006 | 8.080 | 8.280 | 7.460 | 7.490 | 84,656 | -0.60(-7.42%) |
Oct 31, 2006 | 8.000 | 8.160 | 7.850 | 8.090 | 83,008 | +0.08(+1.00%) |
Oct 30, 2006 | 7.850 | 8.110 | 7.850 | 8.010 | 72,612 | +0.17(+2.17%) |
Oct 27, 2006 | 8.240 | 8.590 | 7.810 | 7.840 | 89,937 | -0.39(-4.74%) |
Oct 26, 2006 | 7.570 | 8.280 | 7.430 | 8.230 | 131,453 | +0.81(+10.92%) |
Oct 25, 2006 | 7.490 | 7.540 | 7.340 | 7.420 | 37,922 | +0.05(+0.68%) |
Oct 24, 2006 | 7.700 | 7.700 | 7.360 | 7.370 | 51,786 | -0.32(-4.16%) |
Oct 23, 2006 | 7.500 | 7.780 | 7.460 | 7.690 | 39,653 | +0.13(+1.72%) |
Oct 20, 2006 | 7.790 | 7.790 | 7.460 | 7.560 | 41,590 | -0.18(-2.33%) |
Oct 19, 2006 | 7.700 | 7.950 | 7.660 | 7.740 | 60,065 | -0.01(-0.13%) |
Oct 18, 2006 | 8.010 | 8.050 | 7.740 | 7.750 | 43,724 | -0.24(-3.00%) |
Oct 17, 2006 | 8.100 | 8.230 | 7.910 | 7.990 | 116,904 | -0.16(-1.96%) |
Oct 16, 2006 | 7.480 | 8.150 | 7.470 | 8.150 | 179,541 | +0.71(+9.54%) |
Oct 13, 2006 | 7.440 | 7.500 | 7.340 | 7.440 | 57,777 | -0.02(-0.27%) |
Oct 12, 2006 | 7.290 | 7.500 | 7.280 | 7.460 | 98,190 | +0.22(+3.04%) |
Oct 11, 2006 | 7.070 | 7.300 | 6.970 | 7.240 | 63,462 | +0.17(+2.40%) |
Oct 10, 2006 | 7.130 | 7.130 | 6.950 | 7.070 | 16,961 | -0.09(-1.26%) |
Oct 09, 2006 | 7.240 | 7.240 | 7.028 | 7.160 | 22,506 | -0.13(-1.78%) |
Oct 06, 2006 | 7.240 | 7.300 | 7.120 | 7.290 | 15,837 | +0.00(+0.00%) |
Oct 05, 2006 | 7.200 | 7.310 | 7.150 | 7.290 | 35,390 | +0.04(+0.55%) |
Oct 04, 2006 | 6.730 | 7.260 | 6.670 | 7.250 | 52,525 | +0.53(+7.89%) |
Oct 03, 2006 | 6.690 | 6.750 | 6.440 | 6.720 | 61,208 | +0.04(+0.60%) |