Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 9.246 | 9.323 | 9.196 | 9.217 | 11,633,411 | -0.04(-0.47%) |
Dec 28, 2006 | 9.339 | 9.339 | 9.130 | 9.261 | 23,921,848 | -0.04(-0.41%) |
Dec 27, 2006 | 8.881 | 9.311 | 8.844 | 9.299 | 21,357,306 | +0.40(+4.45%) |
Dec 26, 2006 | 9.031 | 9.054 | 8.832 | 8.904 | 10,928,161 | -0.11(-1.26%) |
Dec 22, 2006 | 8.956 | 9.078 | 8.907 | 9.017 | 14,098,578 | +0.06(+0.67%) |
Dec 21, 2006 | 8.966 | 9.017 | 8.787 | 8.957 | 33,215,114 | -0.17(-1.85%) |
Dec 20, 2006 | 9.115 | 9.307 | 9.007 | 9.125 | 30,145,142 | +0.01(+0.11%) |
Dec 19, 2006 | 8.652 | 9.126 | 8.469 | 9.115 | 34,144,760 | +0.42(+4.84%) |
Dec 18, 2006 | 8.984 | 8.984 | 8.661 | 8.694 | 27,845,600 | -0.31(-3.42%) |
Dec 15, 2006 | 9.014 | 9.015 | 8.923 | 9.002 | 15,584,945 | +0.06(+0.62%) |
Dec 14, 2006 | 8.963 | 9.029 | 8.872 | 8.947 | 25,764,046 | -0.02(-0.18%) |
Dec 13, 2006 | 9.076 | 9.138 | 8.893 | 8.963 | 20,208,604 | +0.00(+0.02%) |
Dec 12, 2006 | 9.238 | 9.274 | 8.822 | 8.961 | 49,820,532 | -0.31(-3.38%) |
Dec 11, 2006 | 9.368 | 9.568 | 9.259 | 9.274 | 32,150,828 | -0.09(-1.00%) |
Dec 08, 2006 | 9.328 | 9.433 | 9.258 | 9.368 | 17,071,312 | +0.04(+0.42%) |
Dec 07, 2006 | 9.293 | 9.445 | 9.229 | 9.328 | 23,255,068 | +0.05(+0.55%) |
Dec 06, 2006 | 9.470 | 9.546 | 9.218 | 9.277 | 32,134,800 | -0.01(-0.12%) |
Dec 05, 2006 | 9.358 | 9.569 | 9.265 | 9.288 | 22,721,856 | -0.08(-0.83%) |
Dec 04, 2006 | 9.452 | 9.498 | 9.288 | 9.366 | 21,668,256 | -0.10(-1.08%) |
Dec 01, 2006 | 9.368 | 9.588 | 9.273 | 9.468 | 37,623,992 | -0.05(-0.57%) |
Nov 30, 2006 | 9.290 | 9.547 | 9.033 | 9.522 | 43,765,004 | +0.24(+2.57%) |
Nov 29, 2006 | 9.581 | 9.609 | 9.064 | 9.284 | 52,355,156 | -0.15(-1.54%) |
Nov 28, 2006 | 9.124 | 9.452 | 8.937 | 9.429 | 65,731,388 | +0.16(+1.78%) |
Nov 27, 2006 | 9.920 | 10.16 | 9.264 | 9.264 | 78,693,016 | -0.61(-6.15%) |
Nov 24, 2006 | 9.536 | 9.906 | 9.405 | 9.871 | 23,245,450 | +0.21(+2.15%) |
Nov 22, 2006 | 9.522 | 9.726 | 9.435 | 9.663 | 45,571,940 | +0.25(+2.64%) |
Nov 21, 2006 | 9.077 | 9.436 | 9.031 | 9.415 | 63,572,900 | +0.41(+4.58%) |
Nov 20, 2006 | 8.795 | 9.004 | 8.771 | 9.002 | 24,474,294 | +0.13(+1.48%) |
Nov 17, 2006 | 8.736 | 8.926 | 8.615 | 8.871 | 30,471,052 | +0.03(+0.29%) |
Nov 16, 2006 | 9.007 | 9.096 | 8.788 | 8.846 | 38,090,952 | -0.07(-0.82%) |
Nov 15, 2006 | 8.910 | 9.326 | 8.890 | 8.919 | 60,486,896 | +0.01(+0.11%) |
Nov 14, 2006 | 9.059 | 9.100 | 8.833 | 8.909 | 41,165,200 | -0.13(-1.40%) |
Nov 13, 2006 | 8.770 | 9.170 | 8.730 | 9.036 | 121,995,336 | +0.69(+8.24%) |
Nov 10, 2006 | 8.295 | 8.469 | 8.213 | 8.348 | 29,686,728 | +0.09(+1.13%) |
Nov 09, 2006 | 8.544 | 8.642 | 8.254 | 8.254 | 67,301,104 | -0.02(-0.27%) |
Nov 08, 2006 | 8.610 | 8.610 | 8.240 | 8.277 | 68,571,624 | -0.38(-4.39%) |
Nov 07, 2006 | 8.960 | 9.000 | 8.647 | 8.657 | 76,534,528 | -0.36(-3.95%) |
Nov 06, 2006 | 8.423 | 9.091 | 8.422 | 9.012 | 104,464,544 | +0.64(+7.59%) |
Nov 03, 2006 | 8.204 | 8.399 | 8.120 | 8.377 | 45,388,148 | +0.18(+2.18%) |
Nov 02, 2006 | 7.844 | 8.243 | 7.721 | 8.198 | 66,823,456 | +0.24(+2.97%) |
Nov 01, 2006 | 7.103 | 8.189 | 7.650 | 7.961 | 150,973,616 | +1.03(+14.80%) |
Oct 31, 2006 | 6.804 | 7.136 | 6.732 | 6.935 | 38,396,560 | +0.15(+2.15%) |
Oct 30, 2006 | 6.796 | 6.888 | 6.715 | 6.789 | 18,668,808 | -0.01(-0.14%) |
Oct 27, 2006 | 6.644 | 6.832 | 6.457 | 6.798 | 28,574,358 | +0.04(+0.61%) |
Oct 26, 2006 | 6.630 | 6.925 | 6.541 | 6.757 | 22,602,178 | +0.14(+2.05%) |
Oct 25, 2006 | 6.668 | 6.668 | 6.598 | 6.621 | 12,127,085 | -0.04(-0.63%) |
Oct 24, 2006 | 6.565 | 6.691 | 6.543 | 6.663 | 9,095,581 | +0.09(+1.35%) |
Oct 23, 2006 | 6.677 | 6.702 | 6.532 | 6.574 | 7,895,588 | -0.09(-1.36%) |
Oct 20, 2006 | 6.813 | 6.818 | 6.644 | 6.665 | 5,624,899 | -0.10(-1.53%) |
Oct 19, 2006 | 6.593 | 6.822 | 6.527 | 6.769 | 14,379,610 | +0.18(+2.67%) |
Oct 18, 2006 | 6.514 | 6.661 | 6.508 | 6.593 | 9,149,009 | +0.09(+1.37%) |
Oct 17, 2006 | 6.654 | 6.663 | 6.483 | 6.504 | 10,541,343 | -0.17(-2.52%) |
Oct 16, 2006 | 6.551 | 6.711 | 6.537 | 6.673 | 9,405,464 | +0.11(+1.73%) |
Oct 13, 2006 | 6.644 | 6.710 | 6.534 | 6.559 | 12,097,166 | -0.03(-0.45%) |
Oct 12, 2006 | 6.467 | 6.628 | 6.431 | 6.589 | 16,153,419 | +0.09(+1.31%) |
Oct 11, 2006 | 6.640 | 6.644 | 6.390 | 6.504 | 37,915,708 | -0.23(-3.35%) |
Oct 10, 2006 | 6.658 | 6.855 | 6.598 | 6.730 | 28,598,936 | -0.08(-1.22%) |
Oct 09, 2006 | 6.761 | 6.853 | 6.640 | 6.813 | 39,631,816 | -0.22(-3.13%) |
Oct 06, 2006 | 6.775 | 7.098 | 6.739 | 7.033 | 37,837,704 | +0.24(+3.53%) |
Oct 05, 2006 | 6.530 | 6.822 | 6.458 | 6.793 | 27,521,826 | +0.28(+4.27%) |
Oct 04, 2006 | 6.551 | 6.589 | 6.434 | 6.515 | 14,616,830 | -0.01(-0.09%) |
Oct 03, 2006 | 6.401 | 6.635 | 6.401 | 6.521 | 17,880,212 | -0.03(-0.40%) |