Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 9.147 | 9.149 | 8.896 | 8.932 | 2,939,128 | -0.24(-2.59%) |
Dec 28, 2006 | 9.058 | 9.223 | 9.022 | 9.169 | 2,216,507 | +0.09(+0.97%) |
Dec 27, 2006 | 8.954 | 9.086 | 8.918 | 9.081 | 1,519,537 | +0.10(+1.16%) |
Dec 26, 2006 | 8.807 | 9.011 | 8.726 | 8.977 | 998,136 | +0.15(+1.66%) |
Dec 22, 2006 | 8.792 | 8.882 | 8.724 | 8.830 | 904,381 | +0.05(+0.51%) |
Dec 21, 2006 | 8.930 | 9.020 | 8.758 | 8.785 | 1,334,680 | -0.14(-1.60%) |
Dec 20, 2006 | 9.031 | 9.126 | 8.911 | 8.927 | 2,238,177 | -0.10(-1.15%) |
Dec 19, 2006 | 9.045 | 9.063 | 8.853 | 9.031 | 1,629,655 | -0.05(-0.55%) |
Dec 18, 2006 | 9.203 | 9.242 | 8.957 | 9.081 | 3,097,892 | -0.11(-1.18%) |
Dec 15, 2006 | 9.219 | 9.219 | 9.074 | 9.190 | 4,046,939 | +0.14(+1.55%) |
Dec 14, 2006 | 8.932 | 9.101 | 8.889 | 9.049 | 3,719,239 | +0.10(+1.11%) |
Dec 13, 2006 | 9.181 | 9.791 | 8.774 | 8.950 | 3,958,491 | +0.36(+4.21%) |
Dec 12, 2006 | 8.774 | 8.774 | 8.493 | 8.588 | 3,263,290 | -0.27(-3.01%) |
Dec 11, 2006 | 8.740 | 8.941 | 8.706 | 8.855 | 2,564,108 | +0.17(+1.98%) |
Dec 08, 2006 | 8.593 | 8.785 | 8.480 | 8.683 | 5,283,001 | -0.12(-1.36%) |
Dec 07, 2006 | 9.013 | 9.079 | 8.801 | 8.803 | 7,538,868 | -0.21(-2.31%) |
Dec 06, 2006 | 9.061 | 9.086 | 8.968 | 9.011 | 3,194,742 | -0.03(-0.35%) |
Dec 05, 2006 | 9.158 | 9.158 | 8.907 | 9.043 | 2,561,455 | -0.17(-1.79%) |
Dec 04, 2006 | 9.124 | 9.223 | 9.029 | 9.208 | 2,012,634 | +0.17(+1.85%) |
Dec 01, 2006 | 9.117 | 9.420 | 8.902 | 9.040 | 2,672,457 | -0.26(-2.80%) |
Nov 30, 2006 | 9.237 | 9.380 | 9.131 | 9.300 | 3,829,357 | +0.06(+0.69%) |
Nov 29, 2006 | 9.368 | 9.479 | 9.072 | 9.237 | 2,335,028 | -0.03(-0.32%) |
Nov 28, 2006 | 9.239 | 9.368 | 9.063 | 9.266 | 2,926,303 | +0.03(+0.29%) |
Nov 27, 2006 | 9.768 | 9.782 | 9.169 | 9.239 | 3,209,336 | -0.62(-6.31%) |
Nov 24, 2006 | 9.877 | 9.924 | 9.716 | 9.861 | 404,207 | -0.03(-0.32%) |
Nov 22, 2006 | 9.782 | 9.913 | 9.750 | 9.893 | 1,758,346 | +0.17(+1.79%) |
Nov 21, 2006 | 9.533 | 9.793 | 9.511 | 9.719 | 2,225,794 | +0.18(+1.92%) |
Nov 20, 2006 | 9.658 | 9.685 | 9.490 | 9.536 | 1,892,787 | -0.16(-1.61%) |
Nov 17, 2006 | 9.807 | 9.888 | 9.538 | 9.692 | 2,377,925 | -0.12(-1.18%) |
Nov 16, 2006 | 9.947 | 10.05 | 9.581 | 9.807 | 4,260,984 | -0.10(-0.98%) |
Nov 15, 2006 | 9.723 | 10.05 | 9.710 | 9.904 | 4,530,750 | +0.49(+5.21%) |
Nov 14, 2006 | 9.296 | 9.418 | 8.995 | 9.413 | 2,943,992 | +0.09(+0.95%) |
Nov 13, 2006 | 9.260 | 9.436 | 9.244 | 9.325 | 2,991,754 | +0.18(+1.95%) |
Nov 10, 2006 | 8.930 | 9.156 | 8.911 | 9.147 | 2,044,034 | +0.27(+3.08%) |
Nov 09, 2006 | 8.864 | 8.930 | 8.758 | 8.873 | 2,218,276 | -0.15(-1.63%) |
Nov 08, 2006 | 9.115 | 9.192 | 8.837 | 9.020 | 3,278,768 | -0.12(-1.29%) |
Nov 07, 2006 | 8.982 | 9.228 | 8.977 | 9.138 | 2,132,482 | +0.16(+1.74%) |
Nov 06, 2006 | 8.699 | 9.029 | 8.672 | 8.982 | 2,261,616 | +0.33(+3.79%) |
Nov 03, 2006 | 8.731 | 8.807 | 8.593 | 8.654 | 2,161,669 | -0.07(-0.75%) |
Nov 02, 2006 | 8.853 | 8.920 | 8.692 | 8.719 | 2,769,750 | -0.20(-2.26%) |
Nov 01, 2006 | 9.124 | 9.147 | 8.900 | 8.920 | 2,500,868 | -0.16(-1.74%) |
Oct 31, 2006 | 9.330 | 9.373 | 9.009 | 9.079 | 2,877,656 | -0.16(-1.74%) |
Oct 30, 2006 | 9.104 | 9.300 | 9.081 | 9.239 | 2,723,314 | +0.20(+2.20%) |
Oct 27, 2006 | 9.253 | 9.253 | 9.004 | 9.040 | 2,741,004 | -0.21(-2.30%) |
Oct 26, 2006 | 8.968 | 9.361 | 8.968 | 9.253 | 2,656,536 | +0.29(+3.20%) |
Oct 25, 2006 | 9.352 | 9.352 | 8.830 | 8.966 | 4,980,066 | -0.39(-4.13%) |
Oct 24, 2006 | 9.429 | 9.502 | 9.047 | 9.352 | 11,624,725 | -0.72(-7.18%) |
Oct 23, 2006 | 10.17 | 10.37 | 9.945 | 10.08 | 7,084,687 | +0.28(+2.89%) |
Oct 20, 2006 | 9.416 | 9.945 | 9.384 | 9.793 | 3,166,439 | +0.41(+4.36%) |
Oct 19, 2006 | 9.527 | 9.644 | 9.350 | 9.384 | 2,534,920 | -0.14(-1.47%) |
Oct 18, 2006 | 9.382 | 9.536 | 9.178 | 9.524 | 2,430,109 | +0.24(+2.63%) |
Oct 17, 2006 | 9.318 | 9.409 | 9.126 | 9.280 | 3,854,565 | -0.14(-1.49%) |
Oct 16, 2006 | 9.556 | 9.773 | 9.420 | 9.420 | 1,791,514 | -0.09(-1.00%) |
Oct 13, 2006 | 9.635 | 9.635 | 9.409 | 9.515 | 1,890,134 | -0.12(-1.22%) |
Oct 12, 2006 | 9.285 | 9.667 | 9.275 | 9.633 | 2,489,812 | +0.39(+4.26%) |
Oct 11, 2006 | 9.282 | 9.316 | 9.119 | 9.239 | 2,730,390 | -0.06(-0.63%) |
Oct 10, 2006 | 9.210 | 9.339 | 9.131 | 9.298 | 3,272,135 | +0.14(+1.58%) |
Oct 09, 2006 | 9.113 | 9.199 | 8.923 | 9.153 | 2,258,078 | -0.02(-0.17%) |
Oct 06, 2006 | 9.305 | 9.359 | 9.097 | 9.169 | 2,162,112 | -0.21(-2.22%) |
Oct 05, 2006 | 9.434 | 9.436 | 9.165 | 9.377 | 3,141,674 | -0.10(-1.07%) |
Oct 04, 2006 | 9.233 | 9.517 | 9.230 | 9.479 | 4,318,917 | +0.25(+2.67%) |
Oct 03, 2006 | 8.918 | 9.352 | 8.905 | 9.233 | 4,220,298 | +0.40(+4.59%) |