Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 9.125 | 9.293 | 9.125 | 9.240 | 454,205 | +0.12(+1.34%) |
Dec 28, 2006 | 9.168 | 9.168 | 9.083 | 9.118 | 531,137 | -0.06(-0.68%) |
Dec 27, 2006 | 9.180 | 9.214 | 9.166 | 9.180 | 431,603 | -0.02(-0.23%) |
Dec 26, 2006 | 9.198 | 9.205 | 9.111 | 9.201 | 623,282 | +0.00(+0.03%) |
Dec 22, 2006 | 9.187 | 9.203 | 9.122 | 9.198 | 432,472 | +0.01(+0.13%) |
Dec 21, 2006 | 9.217 | 9.237 | 9.145 | 9.187 | 540,699 | -0.05(-0.57%) |
Dec 20, 2006 | 9.332 | 9.348 | 9.145 | 9.240 | 1,040,977 | -0.13(-1.38%) |
Dec 19, 2006 | 9.355 | 9.405 | 9.254 | 9.369 | 599,376 | +0.01(+0.10%) |
Dec 18, 2006 | 9.456 | 9.456 | 9.224 | 9.359 | 1,086,180 | -0.12(-1.24%) |
Dec 15, 2006 | 9.387 | 9.484 | 9.364 | 9.477 | 874,507 | +0.11(+1.20%) |
Dec 14, 2006 | 9.214 | 9.369 | 9.214 | 9.364 | 598,942 | +0.12(+1.32%) |
Dec 13, 2006 | 9.237 | 9.249 | 9.088 | 9.242 | 631,106 | -0.02(-0.20%) |
Dec 12, 2006 | 9.293 | 9.295 | 9.191 | 9.260 | 311,206 | -0.03(-0.37%) |
Dec 11, 2006 | 9.226 | 9.467 | 9.226 | 9.295 | 851,037 | +0.12(+1.35%) |
Dec 08, 2006 | 9.164 | 9.180 | 9.046 | 9.171 | 715,427 | -0.02(-0.18%) |
Dec 07, 2006 | 9.341 | 9.350 | 9.164 | 9.187 | 522,879 | -0.12(-1.29%) |
Dec 06, 2006 | 9.398 | 9.398 | 9.205 | 9.306 | 1,141,380 | -0.18(-1.94%) |
Dec 05, 2006 | 9.065 | 9.493 | 9.065 | 9.490 | 2,255,813 | +0.45(+4.94%) |
Dec 04, 2006 | 8.911 | 9.104 | 8.911 | 9.044 | 1,079,226 | +0.13(+1.50%) |
Dec 01, 2006 | 8.892 | 8.959 | 8.858 | 8.911 | 665,877 | -0.05(-0.59%) |
Nov 30, 2006 | 8.973 | 9.122 | 8.858 | 8.964 | 1,326,974 | -0.15(-1.62%) |
Nov 29, 2006 | 8.996 | 9.120 | 8.996 | 9.111 | 628,498 | +0.11(+1.23%) |
Nov 28, 2006 | 9.019 | 9.065 | 8.918 | 9.000 | 1,030,980 | -0.06(-0.71%) |
Nov 27, 2006 | 9.295 | 9.306 | 9.033 | 9.065 | 952,744 | -0.29(-3.08%) |
Nov 24, 2006 | 9.306 | 9.415 | 9.306 | 9.352 | 176,031 | -0.06(-0.66%) |
Nov 22, 2006 | 9.398 | 9.458 | 9.355 | 9.415 | 1,216,574 | +0.00(+0.05%) |
Nov 21, 2006 | 9.230 | 9.451 | 9.230 | 9.410 | 1,245,261 | +0.13(+1.44%) |
Nov 20, 2006 | 9.311 | 9.343 | 9.272 | 9.277 | 857,122 | -0.09(-0.98%) |
Nov 17, 2006 | 9.504 | 9.504 | 9.311 | 9.369 | 1,989,375 | -0.14(-1.45%) |
Nov 16, 2006 | 9.180 | 9.511 | 9.097 | 9.507 | 4,206,070 | +0.33(+3.61%) |
Nov 15, 2006 | 9.150 | 9.180 | 9.125 | 9.175 | 1,724,240 | +0.02(+0.25%) |
Nov 14, 2006 | 9.053 | 9.168 | 9.042 | 9.152 | 1,144,423 | +0.04(+0.45%) |
Nov 13, 2006 | 8.950 | 9.111 | 8.927 | 9.111 | 1,618,187 | +0.15(+1.69%) |
Nov 10, 2006 | 8.915 | 8.973 | 8.885 | 8.959 | 6,470,141 | +0.04(+0.49%) |
Nov 09, 2006 | 8.904 | 8.961 | 8.789 | 8.915 | 1,509,525 | +0.02(+0.26%) |
Nov 08, 2006 | 8.777 | 8.971 | 8.766 | 8.892 | 1,403,037 | +0.14(+1.55%) |
Nov 07, 2006 | 9.201 | 9.419 | 8.743 | 8.757 | 6,820,466 | -0.04(-0.50%) |
Nov 06, 2006 | 8.570 | 8.826 | 8.547 | 8.800 | 1,767,705 | +0.24(+2.82%) |
Nov 03, 2006 | 8.457 | 8.559 | 8.388 | 8.559 | 731,509 | +0.11(+1.31%) |
Nov 02, 2006 | 8.340 | 8.451 | 8.324 | 8.448 | 844,517 | +0.03(+0.30%) |
Nov 01, 2006 | 8.421 | 8.522 | 8.345 | 8.423 | 1,531,692 | +0.00(+0.03%) |
Oct 31, 2006 | 8.352 | 8.423 | 8.294 | 8.421 | 872,334 | +0.12(+1.38%) |
Oct 30, 2006 | 8.202 | 8.319 | 8.108 | 8.306 | 1,531,258 | +0.07(+0.89%) |
Oct 27, 2006 | 8.329 | 8.375 | 8.193 | 8.232 | 472,025 | -0.06(-0.75%) |
Oct 26, 2006 | 8.306 | 8.363 | 8.181 | 8.294 | 670,224 | +0.02(+0.28%) |
Oct 25, 2006 | 8.306 | 8.317 | 8.269 | 8.271 | 1,173,979 | -0.03(-0.42%) |
Oct 24, 2006 | 8.386 | 8.398 | 8.283 | 8.306 | 823,654 | -0.10(-1.15%) |
Oct 23, 2006 | 8.474 | 8.508 | 8.306 | 8.402 | 622,847 | -0.13(-1.51%) |
Oct 20, 2006 | 8.605 | 8.628 | 8.478 | 8.531 | 438,557 | -0.13(-1.54%) |
Oct 19, 2006 | 8.658 | 8.676 | 8.540 | 8.665 | 670,658 | +0.02(+0.21%) |
Oct 18, 2006 | 8.529 | 8.648 | 8.529 | 8.646 | 582,860 | +0.14(+1.65%) |
Oct 17, 2006 | 8.499 | 8.513 | 8.375 | 8.506 | 1,627,314 | +0.05(+0.63%) |
Oct 16, 2006 | 8.556 | 8.559 | 8.441 | 8.453 | 2,235,819 | -0.10(-1.21%) |
Oct 13, 2006 | 8.660 | 8.685 | 8.536 | 8.556 | 1,050,539 | -0.11(-1.22%) |
Oct 12, 2006 | 8.766 | 8.805 | 8.653 | 8.662 | 540,265 | -0.12(-1.36%) |
Oct 11, 2006 | 8.784 | 8.812 | 8.706 | 8.782 | 285,562 | -0.02(-0.26%) |
Oct 10, 2006 | 8.582 | 8.832 | 8.568 | 8.805 | 612,416 | +0.12(+1.38%) |
Oct 09, 2006 | 8.699 | 8.731 | 8.639 | 8.685 | 250,356 | -0.05(-0.55%) |
Oct 06, 2006 | 8.757 | 8.766 | 8.662 | 8.734 | 638,060 | -0.07(-0.78%) |
Oct 05, 2006 | 8.766 | 8.837 | 8.688 | 8.803 | 337,285 | +0.06(+0.68%) |
Oct 04, 2006 | 8.547 | 8.791 | 8.540 | 8.743 | 772,366 | +0.20(+2.29%) |
Oct 03, 2006 | 8.628 | 8.628 | 8.522 | 8.547 | 911,452 | -0.08(-0.93%) |