Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 8.506 | 8.554 | 8.435 | 8.552 | 2,105,117 | +0.06(+0.74%) |
Dec 28, 2006 | 8.393 | 8.561 | 8.361 | 8.489 | 1,262,021 | +0.07(+0.85%) |
Dec 27, 2006 | 8.338 | 8.435 | 8.334 | 8.418 | 855,486 | +0.11(+1.31%) |
Dec 26, 2006 | 8.225 | 8.378 | 8.225 | 8.309 | 728,712 | +0.05(+0.56%) |
Dec 22, 2006 | 8.359 | 8.390 | 8.248 | 8.263 | 997,512 | -0.08(-0.98%) |
Dec 21, 2006 | 8.418 | 8.515 | 8.275 | 8.345 | 1,881,118 | -0.04(-0.48%) |
Dec 20, 2006 | 8.403 | 8.435 | 8.351 | 8.384 | 880,269 | +0.01(+0.15%) |
Dec 19, 2006 | 8.424 | 8.441 | 8.284 | 8.372 | 1,428,830 | -0.09(-1.09%) |
Dec 18, 2006 | 8.496 | 8.510 | 8.435 | 8.464 | 1,212,456 | +0.01(+0.12%) |
Dec 15, 2006 | 8.477 | 8.487 | 8.372 | 8.454 | 3,128,842 | -0.00(-0.02%) |
Dec 14, 2006 | 8.456 | 8.506 | 8.431 | 8.456 | 1,490,787 | +0.02(+0.27%) |
Dec 13, 2006 | 8.445 | 8.473 | 8.275 | 8.433 | 2,439,210 | +0.00(+0.05%) |
Dec 12, 2006 | 8.498 | 8.559 | 8.408 | 8.429 | 2,199,483 | +0.06(+0.75%) |
Dec 11, 2006 | 8.269 | 8.401 | 8.248 | 8.366 | 1,255,349 | +0.08(+0.91%) |
Dec 08, 2006 | 8.288 | 8.305 | 8.219 | 8.290 | 1,338,753 | -0.01(-0.08%) |
Dec 07, 2006 | 8.263 | 8.349 | 8.183 | 8.296 | 1,271,553 | +0.05(+0.66%) |
Dec 06, 2006 | 8.257 | 8.309 | 8.175 | 8.242 | 2,190,427 | -0.05(-0.56%) |
Dec 05, 2006 | 8.492 | 8.502 | 8.288 | 8.288 | 2,285,270 | -0.17(-2.03%) |
Dec 04, 2006 | 8.382 | 8.548 | 8.382 | 8.460 | 3,136,944 | -0.01(-0.07%) |
Dec 01, 2006 | 8.460 | 8.599 | 8.334 | 8.466 | 1,948,317 | -0.09(-1.10%) |
Nov 30, 2006 | 8.502 | 8.599 | 8.452 | 8.561 | 1,433,595 | +0.06(+0.69%) |
Nov 29, 2006 | 8.393 | 8.506 | 8.357 | 8.502 | 1,157,647 | +0.13(+1.50%) |
Nov 28, 2006 | 8.277 | 8.387 | 8.225 | 8.376 | 2,333,882 | +0.08(+0.96%) |
Nov 27, 2006 | 8.578 | 8.603 | 8.290 | 8.296 | 2,488,775 | -0.37(-4.28%) |
Nov 24, 2006 | 8.498 | 8.668 | 8.487 | 8.668 | 650,551 | +0.15(+1.72%) |
Nov 22, 2006 | 8.361 | 8.540 | 8.359 | 8.521 | 1,151,452 | +0.16(+1.93%) |
Nov 21, 2006 | 8.372 | 8.391 | 8.288 | 8.359 | 1,458,855 | +0.08(+0.99%) |
Nov 20, 2006 | 8.078 | 8.309 | 8.066 | 8.277 | 3,865,180 | +0.38(+4.78%) |
Nov 17, 2006 | 7.910 | 7.919 | 7.847 | 7.900 | 844,048 | -0.00(-0.05%) |
Nov 16, 2006 | 7.952 | 7.965 | 7.873 | 7.904 | 1,290,141 | +0.02(+0.27%) |
Nov 15, 2006 | 7.845 | 7.971 | 7.810 | 7.883 | 1,793,424 | +0.05(+0.59%) |
Nov 14, 2006 | 7.774 | 7.858 | 7.745 | 7.837 | 1,914,003 | +0.09(+1.14%) |
Nov 13, 2006 | 7.770 | 7.847 | 7.747 | 7.749 | 934,601 | -0.01(-0.14%) |
Nov 10, 2006 | 7.700 | 7.784 | 7.696 | 7.759 | 639,589 | +0.03(+0.33%) |
Nov 09, 2006 | 7.755 | 7.789 | 7.679 | 7.734 | 791,146 | -0.00(-0.05%) |
Nov 08, 2006 | 7.617 | 7.761 | 7.604 | 7.738 | 894,567 | +0.10(+1.32%) |
Nov 07, 2006 | 7.797 | 7.833 | 7.625 | 7.638 | 1,657,595 | -0.16(-2.05%) |
Nov 06, 2006 | 7.805 | 7.847 | 7.772 | 7.797 | 862,159 | +0.01(+0.11%) |
Nov 03, 2006 | 7.921 | 7.921 | 7.682 | 7.789 | 1,265,358 | -0.08(-1.01%) |
Nov 02, 2006 | 7.763 | 7.868 | 7.732 | 7.868 | 1,211,502 | +0.09(+1.13%) |
Nov 01, 2006 | 8.026 | 8.055 | 7.770 | 7.780 | 1,370,685 | -0.24(-2.93%) |
Oct 31, 2006 | 7.996 | 8.042 | 7.952 | 8.015 | 1,627,093 | +0.05(+0.69%) |
Oct 30, 2006 | 7.954 | 8.021 | 7.910 | 7.961 | 1,856,335 | -0.03(-0.42%) |
Oct 27, 2006 | 8.089 | 8.103 | 7.933 | 7.994 | 1,842,513 | -0.11(-1.35%) |
Oct 26, 2006 | 8.021 | 8.116 | 7.933 | 8.103 | 1,954,513 | +0.12(+1.47%) |
Oct 25, 2006 | 8.068 | 8.122 | 7.914 | 7.986 | 1,022,771 | -0.08(-0.99%) |
Oct 24, 2006 | 8.143 | 8.164 | 7.973 | 8.066 | 1,253,919 | -0.12(-1.46%) |
Oct 23, 2006 | 8.053 | 8.185 | 7.986 | 8.185 | 1,384,506 | +0.11(+1.38%) |
Oct 20, 2006 | 8.099 | 8.118 | 8.028 | 8.074 | 736,814 | -0.02(-0.21%) |
Oct 19, 2006 | 8.141 | 8.181 | 8.055 | 8.091 | 625,768 | -0.05(-0.62%) |
Oct 18, 2006 | 8.162 | 8.187 | 8.099 | 8.141 | 616,236 | +0.00(+0.00%) |
Oct 17, 2006 | 8.112 | 8.181 | 8.105 | 8.141 | 413,683 | -0.02(-0.28%) |
Oct 16, 2006 | 8.110 | 8.177 | 8.099 | 8.164 | 552,372 | +0.03(+0.41%) |
Oct 13, 2006 | 8.042 | 8.131 | 8.036 | 8.131 | 862,159 | +0.10(+1.23%) |
Oct 12, 2006 | 7.927 | 8.045 | 7.900 | 8.032 | 882,176 | +0.13(+1.65%) |
Oct 11, 2006 | 7.900 | 7.973 | 7.847 | 7.902 | 874,074 | -0.03(-0.32%) |
Oct 10, 2006 | 7.912 | 7.977 | 7.847 | 7.927 | 684,389 | +0.00(+0.03%) |
Oct 09, 2006 | 7.856 | 7.969 | 7.818 | 7.925 | 787,810 | +0.03(+0.43%) |
Oct 06, 2006 | 7.912 | 8.009 | 7.858 | 7.891 | 1,209,120 | -0.11(-1.42%) |
Oct 05, 2006 | 7.946 | 8.019 | 7.921 | 8.005 | 1,006,090 | +0.04(+0.45%) |
Oct 04, 2006 | 7.889 | 7.998 | 7.889 | 7.969 | 1,521,765 | +0.06(+0.74%) |
Oct 03, 2006 | 7.757 | 7.971 | 7.747 | 7.910 | 1,300,149 | +0.13(+1.62%) |