Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 8.520 | 8.552 | 8.515 | 8.524 | 82,787 | +0.02(+0.26%) |
Dec 28, 2006 | 8.506 | 8.531 | 8.476 | 8.502 | 110,154 | -0.03(-0.39%) |
Dec 27, 2006 | 8.495 | 8.536 | 8.490 | 8.536 | 170,363 | +0.07(+0.83%) |
Dec 26, 2006 | 8.444 | 8.465 | 8.419 | 8.465 | 43,788 | +0.02(+0.26%) |
Dec 22, 2006 | 8.496 | 8.496 | 8.430 | 8.444 | 38,314 | -0.03(-0.34%) |
Dec 21, 2006 | 8.543 | 8.543 | 8.441 | 8.473 | 49,945 | -0.06(-0.74%) |
Dec 20, 2006 | 8.543 | 8.581 | 8.524 | 8.536 | 80,734 | +0.03(+0.33%) |
Dec 19, 2006 | 8.514 | 8.550 | 8.449 | 8.508 | 151,206 | -0.06(-0.75%) |
Dec 18, 2006 | 8.660 | 8.660 | 8.544 | 8.572 | 94,418 | -0.01(-0.07%) |
Dec 15, 2006 | 8.623 | 8.636 | 8.577 | 8.578 | 222,361 | +0.01(+0.14%) |
Dec 14, 2006 | 8.541 | 8.607 | 8.521 | 8.566 | 190,889 | +0.04(+0.51%) |
Dec 13, 2006 | 8.543 | 8.543 | 8.484 | 8.522 | 67,050 | +0.04(+0.52%) |
Dec 12, 2006 | 8.531 | 8.531 | 8.461 | 8.479 | 36,946 | -0.05(-0.58%) |
Dec 11, 2006 | 8.514 | 8.578 | 8.514 | 8.528 | 84,155 | +0.01(+0.10%) |
Dec 08, 2006 | 8.517 | 8.544 | 8.473 | 8.520 | 208,677 | +0.01(+0.14%) |
Dec 07, 2006 | 8.609 | 8.609 | 8.508 | 8.508 | 37,630 | -0.06(-0.75%) |
Dec 06, 2006 | 8.579 | 8.593 | 8.550 | 8.572 | 175,836 | -0.04(-0.44%) |
Dec 05, 2006 | 8.594 | 8.610 | 8.582 | 8.610 | 86,892 | +0.02(+0.24%) |
Dec 04, 2006 | 8.484 | 8.610 | 8.482 | 8.590 | 61,577 | +0.13(+1.50%) |
Dec 01, 2006 | 8.474 | 8.543 | 8.419 | 8.462 | 79,366 | -0.09(-1.09%) |
Nov 30, 2006 | 8.550 | 8.566 | 8.509 | 8.556 | 95,102 | +0.05(+0.58%) |
Nov 29, 2006 | 8.550 | 8.550 | 8.477 | 8.506 | 305,833 | +0.07(+0.87%) |
Nov 28, 2006 | 8.392 | 8.442 | 8.382 | 8.433 | 389,988 | -0.00(-0.05%) |
Nov 27, 2006 | 8.579 | 8.587 | 8.429 | 8.438 | 362,620 | -0.19(-2.19%) |
Nov 24, 2006 | 8.609 | 8.647 | 8.593 | 8.626 | 79,366 | -0.02(-0.19%) |
Nov 22, 2006 | 8.594 | 8.653 | 8.578 | 8.642 | 187,468 | +0.01(+0.10%) |
Nov 21, 2006 | 8.536 | 8.634 | 8.536 | 8.634 | 249,729 | +0.08(+0.96%) |
Nov 20, 2006 | 8.521 | 8.568 | 8.502 | 8.552 | 140,258 | -0.00(-0.03%) |
Nov 17, 2006 | 8.521 | 8.556 | 8.511 | 8.555 | 114,943 | -0.00(-0.05%) |
Nov 16, 2006 | 8.547 | 8.594 | 8.520 | 8.559 | 393,409 | +0.01(+0.15%) |
Nov 15, 2006 | 8.556 | 8.585 | 8.520 | 8.546 | 236,729 | +0.03(+0.31%) |
Nov 14, 2006 | 8.448 | 8.520 | 8.395 | 8.520 | 233,308 | +0.12(+1.37%) |
Nov 13, 2006 | 8.353 | 8.411 | 8.353 | 8.404 | 198,415 | +0.08(+0.93%) |
Nov 10, 2006 | 8.338 | 8.351 | 8.306 | 8.327 | 64,998 | +0.05(+0.62%) |
Nov 09, 2006 | 8.382 | 8.391 | 8.275 | 8.275 | 277,097 | -0.03(-0.39%) |
Nov 08, 2006 | 8.229 | 8.335 | 8.229 | 8.308 | 205,941 | +0.02(+0.28%) |
Nov 07, 2006 | 8.280 | 8.343 | 8.274 | 8.284 | 166,942 | +0.02(+0.23%) |
Nov 06, 2006 | 8.154 | 8.270 | 8.154 | 8.265 | 81,418 | +0.11(+1.38%) |
Nov 03, 2006 | 8.192 | 8.210 | 8.100 | 8.153 | 135,469 | -0.02(-0.30%) |
Nov 02, 2006 | 8.178 | 8.178 | 8.135 | 8.178 | 89,628 | -0.00(-0.05%) |
Nov 01, 2006 | 8.287 | 8.309 | 8.167 | 8.182 | 82,102 | -0.08(-0.92%) |
Oct 31, 2006 | 8.214 | 8.274 | 8.214 | 8.258 | 94,418 | +0.04(+0.43%) |
Oct 30, 2006 | 8.141 | 8.243 | 8.134 | 8.223 | 132,048 | +0.05(+0.66%) |
Oct 27, 2006 | 8.273 | 8.283 | 8.153 | 8.169 | 92,365 | -0.15(-1.86%) |
Oct 26, 2006 | 8.316 | 8.337 | 8.259 | 8.324 | 148,469 | +0.04(+0.46%) |
Oct 25, 2006 | 8.221 | 8.286 | 8.214 | 8.286 | 162,837 | +0.04(+0.46%) |
Oct 24, 2006 | 8.251 | 8.273 | 8.223 | 8.248 | 175,836 | -0.05(-0.65%) |
Oct 23, 2006 | 8.226 | 8.309 | 8.214 | 8.302 | 185,415 | +0.08(+0.92%) |
Oct 20, 2006 | 8.214 | 8.230 | 8.185 | 8.226 | 107,417 | +0.02(+0.27%) |
Oct 19, 2006 | 8.148 | 8.214 | 8.134 | 8.204 | 175,836 | -0.01(-0.12%) |
Oct 18, 2006 | 8.309 | 8.309 | 8.186 | 8.214 | 201,151 | -0.03(-0.39%) |
Oct 17, 2006 | 8.229 | 8.246 | 8.194 | 8.246 | 139,574 | -0.09(-1.09%) |
Oct 16, 2006 | 8.341 | 8.365 | 8.327 | 8.337 | 220,309 | +0.03(+0.39%) |
Oct 13, 2006 | 8.243 | 8.319 | 8.243 | 8.305 | 170,363 | +0.06(+0.74%) |
Oct 12, 2006 | 8.199 | 8.246 | 8.169 | 8.243 | 168,310 | +0.10(+1.17%) |
Oct 11, 2006 | 8.109 | 8.204 | 8.109 | 8.148 | 144,364 | +0.01(+0.16%) |
Oct 10, 2006 | 8.126 | 8.144 | 8.104 | 8.135 | 95,102 | +0.01(+0.16%) |
Oct 09, 2006 | 8.097 | 8.142 | 8.075 | 8.122 | 211,414 | +0.00(+0.05%) |
Oct 06, 2006 | 8.088 | 8.126 | 8.080 | 8.118 | 367,410 | -0.04(-0.43%) |
Oct 05, 2006 | 8.126 | 8.159 | 8.104 | 8.153 | 540,510 | +0.03(+0.36%) |
Oct 04, 2006 | 7.988 | 8.144 | 7.983 | 8.123 | 648,612 | +0.13(+1.57%) |
Oct 03, 2006 | 7.983 | 8.104 | 7.931 | 7.998 | 777,240 | -0.02(-0.26%) |