Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 8.231 | 8.309 | 8.231 | 8.300 | 51,041 | +0.05(+0.63%) |
Dec 28, 2006 | 8.261 | 8.270 | 8.222 | 8.248 | 30,024 | +0.03(+0.32%) |
Dec 27, 2006 | 8.162 | 8.270 | 8.162 | 8.222 | 70,672 | +0.04(+0.53%) |
Dec 26, 2006 | 8.127 | 8.183 | 8.110 | 8.179 | 20,093 | +0.05(+0.64%) |
Dec 22, 2006 | 8.118 | 8.127 | 8.079 | 8.127 | 18,245 | -0.00(-0.05%) |
Dec 21, 2006 | 8.110 | 8.153 | 8.097 | 8.131 | 53,351 | +0.01(+0.11%) |
Dec 20, 2006 | 8.153 | 8.153 | 8.071 | 8.123 | 20,324 | -0.03(-0.37%) |
Dec 19, 2006 | 8.118 | 8.153 | 8.075 | 8.153 | 37,646 | +0.02(+0.27%) |
Dec 18, 2006 | 8.127 | 8.131 | 8.084 | 8.131 | 32,564 | +0.01(+0.11%) |
Dec 15, 2006 | 8.075 | 8.140 | 8.075 | 8.123 | 38,338 | +0.06(+0.75%) |
Dec 14, 2006 | 8.153 | 8.153 | 8.032 | 8.062 | 51,734 | -0.06(-0.75%) |
Dec 13, 2006 | 8.097 | 8.136 | 8.053 | 8.123 | 43,189 | -0.06(-0.69%) |
Dec 12, 2006 | 8.066 | 8.179 | 8.023 | 8.179 | 84,068 | +0.15(+1.83%) |
Dec 11, 2006 | 8.097 | 8.105 | 8.014 | 8.032 | 119,866 | -0.03(-0.38%) |
Dec 08, 2006 | 8.066 | 8.136 | 8.040 | 8.062 | 89,611 | +0.01(+0.16%) |
Dec 07, 2006 | 8.313 | 8.313 | 8.010 | 8.049 | 117,788 | -0.20(-2.47%) |
Dec 06, 2006 | 8.551 | 8.551 | 8.205 | 8.253 | 191,232 | -0.36(-4.22%) |
Dec 05, 2006 | 8.335 | 8.616 | 8.140 | 8.616 | 87,763 | +0.30(+3.59%) |
Dec 04, 2006 | 8.214 | 8.318 | 8.205 | 8.318 | 23,557 | +0.07(+0.84%) |
Dec 01, 2006 | 8.170 | 8.248 | 8.166 | 8.248 | 56,584 | +0.03(+0.42%) |
Nov 30, 2006 | 8.166 | 8.214 | 8.166 | 8.214 | 36,491 | +0.05(+0.64%) |
Nov 29, 2006 | 8.149 | 8.162 | 8.140 | 8.162 | 45,267 | +0.02(+0.27%) |
Nov 28, 2006 | 8.097 | 8.144 | 8.097 | 8.140 | 60,972 | +0.04(+0.48%) |
Nov 27, 2006 | 8.114 | 8.157 | 8.053 | 8.101 | 41,572 | +0.02(+0.21%) |
Nov 24, 2006 | 8.075 | 8.084 | 8.075 | 8.084 | 4,619 | +0.01(+0.11%) |
Nov 22, 2006 | 8.049 | 8.075 | 8.049 | 8.075 | 29,562 | +0.03(+0.38%) |
Nov 21, 2006 | 8.010 | 8.058 | 8.010 | 8.045 | 50,348 | +0.01(+0.16%) |
Nov 20, 2006 | 8.032 | 8.040 | 8.014 | 8.032 | 27,252 | -0.01(-0.11%) |
Nov 17, 2006 | 8.075 | 8.101 | 8.010 | 8.040 | 72,751 | -0.05(-0.64%) |
Nov 16, 2006 | 8.170 | 8.175 | 8.049 | 8.092 | 90,766 | -0.07(-0.90%) |
Nov 15, 2006 | 8.140 | 8.166 | 8.127 | 8.166 | 65,360 | +0.01(+0.11%) |
Nov 14, 2006 | 8.175 | 8.175 | 8.144 | 8.157 | 71,134 | -0.01(-0.11%) |
Nov 13, 2006 | 8.196 | 8.196 | 8.136 | 8.166 | 76,677 | -0.04(-0.53%) |
Nov 10, 2006 | 8.227 | 8.244 | 8.196 | 8.209 | 56,353 | -0.02(-0.26%) |
Nov 09, 2006 | 8.231 | 8.248 | 8.222 | 8.231 | 38,569 | -0.02(-0.21%) |
Nov 08, 2006 | 8.231 | 8.279 | 8.231 | 8.248 | 35,798 | +0.01(+0.10%) |
Nov 07, 2006 | 8.292 | 8.292 | 8.214 | 8.240 | 55,660 | -0.01(-0.10%) |
Nov 06, 2006 | 8.214 | 8.313 | 8.209 | 8.248 | 32,334 | +0.02(+0.21%) |
Nov 03, 2006 | 8.266 | 8.266 | 8.192 | 8.231 | 35,798 | -0.03(-0.42%) |
Nov 02, 2006 | 8.227 | 8.266 | 8.222 | 8.266 | 24,019 | +0.03(+0.32%) |
Nov 01, 2006 | 8.227 | 8.240 | 8.188 | 8.240 | 21,709 | +0.03(+0.32%) |
Oct 31, 2006 | 8.162 | 8.222 | 8.162 | 8.214 | 40,417 | +0.06(+0.69%) |
Oct 30, 2006 | 8.118 | 8.179 | 8.118 | 8.157 | 31,179 | +0.03(+0.43%) |
Oct 27, 2006 | 8.110 | 8.183 | 8.110 | 8.123 | 50,579 | +0.02(+0.21%) |
Oct 26, 2006 | 8.123 | 8.144 | 8.105 | 8.105 | 27,022 | -0.01(-0.11%) |
Oct 25, 2006 | 8.127 | 8.127 | 8.092 | 8.114 | 28,869 | -0.00(-0.05%) |
Oct 24, 2006 | 8.162 | 8.162 | 8.075 | 8.118 | 42,727 | +0.02(+0.27%) |
Oct 23, 2006 | 8.088 | 8.114 | 8.066 | 8.097 | 29,793 | +0.01(+0.11%) |
Oct 20, 2006 | 8.071 | 8.101 | 8.062 | 8.088 | 8,776 | +0.02(+0.21%) |
Oct 19, 2006 | 8.023 | 8.101 | 8.023 | 8.071 | 36,722 | +0.04(+0.54%) |
Oct 18, 2006 | 8.027 | 8.027 | 7.997 | 8.027 | 19,400 | +0.02(+0.22%) |
Oct 17, 2006 | 8.006 | 8.023 | 7.993 | 8.010 | 154,279 | +0.00(+0.05%) |
Oct 16, 2006 | 8.049 | 8.049 | 7.954 | 8.006 | 58,201 | -0.03(-0.32%) |
Oct 13, 2006 | 8.105 | 8.105 | 8.010 | 8.032 | 54,736 | -0.07(-0.86%) |
Oct 12, 2006 | 8.053 | 8.123 | 8.053 | 8.101 | 21,017 | -0.01(-0.16%) |
Oct 11, 2006 | 8.144 | 8.175 | 8.097 | 8.114 | 84,992 | -0.03(-0.37%) |
Oct 10, 2006 | 8.127 | 8.144 | 8.110 | 8.144 | 30,717 | -0.00(-0.05%) |
Oct 09, 2006 | 8.140 | 8.153 | 8.136 | 8.149 | 32,334 | +0.01(+0.16%) |
Oct 06, 2006 | 8.114 | 8.170 | 8.114 | 8.136 | 24,481 | +0.00(+0.05%) |
Oct 05, 2006 | 8.170 | 8.170 | 8.092 | 8.131 | 34,874 | +0.01(+0.11%) |
Oct 04, 2006 | 8.101 | 8.166 | 8.101 | 8.123 | 53,120 | +0.04(+0.54%) |
Oct 03, 2006 | 8.053 | 8.118 | 8.036 | 8.079 | 65,360 | +0.03(+0.43%) |